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
03/302,1112,1152,0902,107+0.52%4,300127億3750万-7.83%7.440.5
03/292,1032,1112,0612,096-0.33%10,300126億7100万-8.83%7.40.5
03/282,0562,1032,0182,103-0.71%8,300127億1332万-9.16%7.430.5
03/272,1042,1182,0862,118+3.12%15,900128億400万-9.06%7.480.51
03/262,0672,0702,0302,054-2.1%13,100124億1709万-12.26%7.260.49
03/232,1292,1292,0932,098-3.67%13,500126億8309万-10.76%7.410.5
03/222,1952,1952,1542,178-0.59%7,400131億6672万-7.71%7.690.52
03/202,1842,1982,1632,191-1.4%10,300132億4530万-7.36%7.740.52
03/192,2902,2912,2152,222-3.18%9,200134億3271万-6.48%7.850.53
03/162,3042,3172,2862,295-0.95%7,400138億7402万-3.85%8.110.55
03/152,3372,3372,3082,317-0.73%3,100140億702万-3.38%8.190.55
03/142,3292,3482,3212,334+0.17%5,500141億979万-2.99%8.250.56
03/132,2972,3382,2972,330+1.08%8,200140億8560万-3.52%8.230.56
03/122,3172,3252,2912,305+0.96%9,200139億3447万-5.26%8.140.55
03/092,2702,3092,2702,283+0.71%10,200138億147万-6.93%8.060.54
03/082,3042,3042,2572,267-1.56%10,400137億475万-8.33%8.010.54
03/072,3502,3502,3012,303-2.08%9,600139億2238万-7.66%8.140.55
03/062,3602,3652,3452,352+0.77%4,700142億1860万-6.33%8.310.56
03/052,4392,4392,3122,334-4.38%11,500141億979万-7.09%8.250.56
03/022,3562,4732,3562,441+0.21%18,300147億5664万-2.87%8.620.58
03/012,4702,4712,4272,436-3.14%17,300147億2641万-2.91%8.610.58
02/282,5062,5302,5062,515-0.51%4,600152億399万+0.36%8.880.6
02/272,4932,5402,4802,528+2.35%16,500152億8258万+1.24%8.930.6
02/262,4912,5132,4612,470-0.6%7,900149億3195万-0.64%8.730.59
02/232,4492,4942,4242,485+2.52%10,500150億2263万+0.32%8.780.59
02/222,4522,4522,3772,424-2.65%24,000146億5387万-1.7%8.560.58
02/212,4842,5242,4652,490+1.01%12,000150億5286万+1.22%8.80.59
02/202,4072,4762,4072,465+2.71%12,500149億172万+0.61%8.710.59
02/192,3542,4002,3502,400+3.31%16,300145億878万-1.72%8.480.57
02/162,3302,3492,2842,323+0.26%12,300140億4329万-4.68%8.210.55
02/152,3372,3462,2972,317+0.83%15,400140億702万-4.81%8.190.55
02/142,4692,4712,2682,298-6.89%57,600138億9215万-5.47%8.120.55
02/132,5152,5352,4602,468-0.96%26,500149億1986万+1.65%8.720.59
02/092,4832,5542,4502,492-3.52%18,500150億6495万+3.06%8.80.59
02/082,5522,6152,5462,583+3.24%14,100156億1507万+7.27%9.120.62
02/072,6752,7052,5012,502-2.83%28,700151億2540万+4.6%8.840.6
02/062,5522,6502,4182,575-7.21%65,500155億6671万+8.15%9.10.61
02/052,7612,8072,7602,775-0.68%25,200167億7577万+17.34%9.80.66
02/022,7932,7952,7642,794-0.11%14,300168億9064万+19.35%9.870.67
02/012,7632,8002,7252,797+0.72%34,600169億877万+20.77%9.880.67
01/312,7802,7822,6892,777+1.72%77,300167億8787万+21.21%9.810.66
01/302,6502,8162,6422,730+14.66%253,600165億373万+20.37%9.640.65
01/292,3602,4042,3592,381+0.72%33,000143億9392万+6.01%8.410.57
01/262,3532,3812,3432,364+0.9%28,300142億9115万+5.68%8.350.56
01/252,3372,3512,3262,3430%11,200141億6419万+5.11%8.280.56
01/242,3052,4002,3032,343+2.18%38,300141億6419万+5.4%8.280.56
01/232,2552,2982,2552,293+1.96%21,800138億6193万+3.43%8.10.55
01/222,2362,2492,2262,249+0.13%6,800135億9593万+1.67%7.940.54
01/192,2262,2502,2262,246+0.72%6,000135億7780万+1.63%7.930.54
01/182,2582,2672,2272,230-1.11%10,100134億8107万+1.04%7.880.53
01/172,2552,2602,2482,255-0.31%10,600136億3221万+2.22%7.970.54
01/162,2632,2702,2552,262-0.13%5,600136億7452万+2.68%7.990.54
01/152,2652,2692,2592,265+0.31%7,400136億9266万+3%80.54
01/122,2502,2652,2452,258+0.36%9,900136億5034万+2.82%7.980.54
01/112,2402,2502,2382,250+0.4%11,700136億198万+2.6%7.950.54
01/102,2292,2422,2262,241+0.72%11,000135億4757万+2.33%7.920.53
01/092,2302,2342,2142,225-0.22%11,200134億5085万+1.78%7.860.53
01/052,2282,2352,2202,230+0.18%12,500134億8107万+2.06%7.880.53
01/042,2162,2282,2162,226+1.18%13,400134億5689万+2.02%7.860.53
2017
12/292,2082,2082,1932,200-0.41%3,200132億9971万+0.96%7.770.53
12/282,1792,2102,1792,209+1.38%12,700133億5412万+1.47%7.80.53
12/272,1682,1952,1682,179+0.28%3,500131億7276万+0.14%7.70.52
12/262,1792,1792,1582,173+0.09%3,700131億3649万-0.14%7.680.52
12/252,1962,1962,1632,171-0.46%8,400131億2440万-0.14%7.670.52
12/222,1902,1902,1612,181-0.37%5,400131億8485万+0.41%7.70.52
12/212,1752,1972,1752,189+0.46%11,600132億3321万+0.88%7.730.52
12/202,1582,1812,1582,179+0.97%5,000131億7276万+0.55%7.70.52
12/192,1772,1822,1572,158-1.01%7,300130億4581万-0.32%7.620.52
12/182,1792,1882,1742,180-0.18%5,200131億7881万+0.65%7.70.52
12/152,1872,1872,1552,184-0.14%7,700132億299万+0.78%7.720.52
12/142,1802,1902,1752,187+0.55%6,700132億2112万+0.92%7.730.52
12/132,1972,1972,1752,175-0.55%3,300131億4858万+0.32%7.680.52
12/122,1872,1872,1752,1870%3,900132億2112万+0.88%7.730.52
12/112,1902,1902,1742,187-0.09%3,200132億2112万+0.83%7.730.52
12/082,1672,1972,1672,189-0.23%7,700132億3321万+0.88%7.730.52
12/072,1562,1982,1562,194+1.95%6,100132億6344万+1.01%7.750.52
12/062,1802,1942,1502,152-1.82%16,800130億954万-1.06%7.60.51
12/052,1882,1982,1852,192+0.18%5,900132億5135万+0.6%7.740.52
12/042,1812,2062,1812,188+0.64%12,600132億2717万+0.32%7.730.52
12/012,1902,1982,1602,174+1.07%12,700131億4253万-0.32%7.680.52
11/302,1982,2022,1482,151-1.51%13,800130億349万-1.42%7.60.51
11/292,1812,2002,1772,184+0.83%7,900132億299万+0.05%7.720.52
11/282,1612,1802,1612,166+0.79%3,500130億9417万-0.73%7.650.52
11/272,1592,1602,1302,149-0.14%10,700129億9140万-1.47%7.590.51
11/242,1612,1652,1522,152-0.78%4,100130億954万-1.33%7.60.51
11/222,1912,1912,1612,169-0.55%4,800131億1231万-0.55%7.660.52
11/212,1402,1872,1402,181+2.25%10,600131億8485万-0.05%7.70.52
11/202,1372,1392,1172,133+0.47%6,300128億9468万-2.25%7.540.51
11/172,1252,1422,1132,123-0.09%7,300128億3422万-2.75%7.50.51
11/162,1092,1392,1082,125+0.76%12,000128億4631万-2.7%7.510.51
11/152,1402,1472,1072,109-1.82%21,000127億4959万-3.43%7.450.5
11/142,1772,1772,1302,148-1.29%15,400129億8536万-1.65%7.590.51
11/132,1822,2002,1672,176-1.4%22,800131億5462万-0.32%7.690.52
11/102,1782,2102,1662,207+0.96%9,000133億4203万+1.24%7.80.53
11/092,2002,2282,1802,186-0.32%15,600132億1508万+0.37%7.720.52
11/082,2002,2002,1702,193+0.23%15,300132億5739万+0.73%7.750.52
11/072,2142,2142,1882,188-1.17%8,800132億2717万+0.64%7.730.52
11/062,2182,2242,2102,214+0.14%12,600133億8435万+1.93%7.820.53
11/022,2242,2242,1902,211-0.67%15,500133億6621万+1.94%7.810.53
11/012,2422,2592,1902,226-1.81%53,500134億5689万+2.82%7.860.53