株価チャート

2017/11/01～2018/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
03/302,2972,3622,2952,347+3.16%41,900303億6698万-0.47%22.212.39
03/292,2412,2892,2382,275+1.7%36,800294億3540万-3.72%21.532.32
03/282,1642,2402,1642,237+0.18%24,800289億4373万-5.77%21.172.28
03/272,2002,2502,1812,233+3.43%67,100288億9198万-6.41%21.132.28
03/262,1492,1652,0902,159-1.82%78,000279億3452万-9.97%20.432.2
03/232,2122,2512,1932,199-4.89%70,000284億5206万-8.79%20.812.24
03/222,2912,3202,2562,312+0.92%52,800299億1413万-4.62%21.882.36
03/202,2612,3112,2582,291-0.04%32,900296億4242万-5.49%21.682.33
03/192,3252,3252,2732,292-1.38%54,300296億5536万-5.52%21.692.34
03/162,3352,3352,3112,324-0.21%30,100300億6939万-4.4%222.37
03/152,3422,3512,3152,329-0.56%37,800301億3409万-4.47%22.042.37
03/142,3702,3782,3352,342-1.18%36,700303億229万-4.13%22.172.39
03/132,3342,3772,3292,370-0.29%57,600306億6457万-3.19%22.432.42
03/122,3702,4292,3302,377+1.76%65,500307億5514万-3.41%22.52.42
03/092,3882,3902,3102,336+0.34%61,900302億2466万-5.73%22.112.38
03/082,3362,3782,3152,328-0.13%40,100301億2115万-6.77%22.032.37
03/072,3902,3992,3252,331-2.26%47,700301億5996万-7.28%22.062.38
03/062,3502,4482,3502,385+3.2%56,900308億5865万-5.84%22.572.43
03/052,4012,4052,3102,311-5.4%100,100299億119万-9.44%21.872.36
03/022,4422,4772,4302,443-3.36%56,700316億909万-5.09%23.122.49
03/012,5662,6102,5242,528-3.07%61,700327億887万-2.54%23.932.58
02/282,5602,6502,5602,608+0.5%90,500337億4397万+0.04%24.682.66
02/272,5552,6272,5552,595+2.25%108,200335億7576万-0.84%24.562.64
02/262,4802,5692,4802,538+2.75%106,400328億3826万-3.35%24.022.59
02/232,4542,4892,4302,470-0.12%51,100319億5843万-6.3%23.382.52
02/222,5022,5292,4642,473-2.18%68,900319億9725万-6.64%23.412.52
02/212,5372,5782,5072,528-0.51%64,300327億887万-5.07%23.932.58
02/202,5302,5532,5062,541-0.31%65,600328億7708万-5.12%24.052.59
02/192,4812,5522,4652,549+2.78%79,800329億8059万-5.35%24.132.6
02/162,5052,5922,4772,480-1.23%111,800320億8782万-8.49%23.472.53
02/152,3032,5452,2902,511+8.09%188,900324億8892万-8.12%23.772.56
02/142,3052,3862,2582,323-0.64%117,300300億5645万-15.65%21.992.37
02/132,4472,4722,3342,338-3.23%122,000302億5053万-15.78%22.132.38
02/092,3522,4262,3402,416-3.32%118,700312億5975万-13.56%22.872.46
02/082,4502,5472,4502,499+1.79%103,200323億3365万-10.88%23.652.55
02/072,6002,6352,4552,455-0.89%110,500317億6435万-12.63%23.242.5
02/062,4392,5182,3232,477-7.88%239,300320億4900万-12.13%23.442.52
02/052,7272,7732,6632,689-4.07%131,700347億9200万-4.78%25.452.74
02/022,7932,8182,7442,803+0.21%71,900362億6700万-0.36%26.532.86
02/012,7872,8032,7632,797+1.45%82,800361億8937万-0.18%26.472.85
01/312,7392,8232,7392,757-1.54%89,200356億7182万-1.22%26.092.81
01/302,8602,8702,7682,800-2.06%110,300362億2818万+0.61%26.52.85
01/292,8822,8912,8542,859-0.69%56,000369億9156万+3.03%27.062.91
01/262,9192,9392,8762,879-1.67%113,800372億5034万+4.09%27.252.93
01/252,8722,9462,8502,928+1.95%175,500378億8433万+6.24%27.712.98
01/242,8502,9322,8372,872+1.02%178,800371億5977万+4.63%27.182.93
01/232,8512,8832,8032,843+0.35%180,700367億8455万+3.68%26.912.9
01/222,8142,8402,7402,833+1.98%164,500366億5516万+3.58%26.812.89
01/192,7862,8152,7312,778-0.64%170,700359億4353万+1.87%26.292.83
01/182,8422,8682,7852,796-1.38%136,800361億7643万+2.76%26.462.85
01/172,8622,8882,8272,835-1.8%127,700366億8104万+4.5%26.832.89
01/162,8882,9242,8642,887-0.79%138,800373億5385万+6.73%27.322.94
01/153,0253,0452,8932,910-2.77%162,100376億5143万+8.1%27.542.97
01/123,0503,0752,9662,993-1.87%203,600387億2534万+11.68%28.333.05
01/113,0353,0852,9333,050+0.83%421,000394億6284万+14.45%28.873.11
01/102,9153,0252,8773,025+5.18%520,500391億3938万+14.19%28.633.08
01/092,8522,8792,8052,876+2.28%270,000372億1152万+9.19%27.222.93
01/052,6602,8122,6602,812+5.99%389,100363億8345万+6.96%26.612.87
01/042,6752,6882,6202,653+0.45%132,500343億2620万+0.91%25.112.7
2017
12/292,6742,7042,6212,641-1.27%157,200341億7094万+0.15%252.69
12/282,5902,7302,5462,675+2.73%334,200346億1085万+1.06%25.322.73
12/272,4612,6062,4532,604+7.74%238,800336億9221万-1.96%24.652.65
12/262,5132,5242,4152,417-4.32%267,600312億7269万-9.44%22.882.46
12/252,5212,5552,5072,526+0.2%129,500326億8300万-6.03%23.912.57
12/222,5602,5692,5112,521-1.79%179,700326億1830万-6.53%23.862.57
12/212,5882,6302,5502,567-1.5%141,700332億1348万-5.14%24.32.62
12/202,6092,6702,6062,606-0.65%98,800337億1809万-3.8%24.662.66
12/192,6552,6972,6032,623-0.64%104,300339億3805万-3.39%24.832.67
12/182,6682,6682,5922,640-0.45%140,400341億5800万-3.01%24.992.69
12/152,8162,8222,6242,652-5.05%212,200343億1327万-2.96%25.12.7
12/142,6752,8452,6532,793+4.61%228,700361億3761万+1.75%26.432.85
12/132,6502,6772,6212,670+1.91%115,700345億4616万-2.87%25.272.72
12/122,6452,6812,6152,620-0.95%49,600338億9923万-5.14%24.82.67
12/112,5752,6652,5752,645+2.32%91,300342億2270万-4.86%25.032.7
12/082,6092,6442,5802,585-1.6%74,600334億4638万-7.74%24.472.63
12/072,5512,6472,5512,627+2.7%89,600339億8980万-7.53%24.862.68
12/062,6382,6382,5452,558-1.95%91,400330億9703万-10.93%24.212.61
12/052,6002,6462,5822,609-0.42%87,900337億5690万-10.22%24.692.66
12/042,6452,7082,6132,620-1.28%107,800338億9923万-10.79%24.82.67
12/012,6622,7152,6432,654-0.3%103,100343億3914万-10.46%25.122.7
11/302,7502,7552,6202,662-3.2%153,400344億4265万-10.91%25.192.71
11/292,7782,8442,7422,750-1.79%151,000355億8125万-8.79%26.032.8
11/282,8772,8882,7952,800-2.06%107,400362億2818万-7.96%26.52.85
11/272,8682,8812,8192,859-0.8%136,100369億9156万-6.75%27.062.91
11/242,9162,9312,8332,882-1.34%106,000372億8915万-6.76%27.282.94
11/222,9212,9752,9042,921+0.14%143,500377億9376万-6.35%27.652.98
11/212,8512,9192,8502,917+1.11%167,700377億4200万-7.01%27.612.97
11/202,7202,8952,7202,885+4.3%208,000373億2797万-8.5%27.312.94
11/172,7662,8002,7312,766+0.62%183,600357億8827万-12.83%26.182.82
11/162,6442,8082,6202,749+4.48%256,800355億6831万-14.12%26.022.8
11/152,7562,7562,5782,631-4.47%287,800340億4155万-18.54%24.92.68
11/142,8062,8482,7292,754-1.64%262,100356億3301万-15.65%26.072.81
11/132,8732,9002,7922,800-4.21%259,800362億2818万-14.74%26.52.85
11/102,9002,9522,8882,923-0.88%142,200378億1964万-11.45%27.672.98
11/092,9483,0302,8962,949+1.72%347,500381億5604万-11.17%27.913.01
11/082,9872,9872,8672,899-2.95%373,900375億911万-13.26%27.442.95
11/072,9923,0352,9352,987-3.02%412,200386億4771万-11.26%28.273.04
11/063,2103,2303,0803,080-3.3%319,200398億5100万-9.33%29.153.14
11/023,1903,2753,1103,185-10.41%1,156,800412億956万-7.03%30.143.25
11/013,4403,6003,4203,555+4.41%798,900459億9686万+3.64%33.653.62