株価チャート

2017/08/21～2018/01/18

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
01/182,8282,8282,7302,779-2.08%10,800151億2211万-1.77%11.10.89
01/172,9152,9152,8222,838-2.87%5,900154億4316万-0.21%11.330.91
01/162,9672,9802,9002,922-0.27%9,100159億26万+2.6%11.670.94
01/152,9022,9652,9022,930+1.95%7,500159億4379万+3.06%11.70.94
01/122,7762,8742,7762,874+3.57%6,600156億3906万+1.3%11.480.93
01/112,7772,7842,7652,775-0.72%4,600151億35万-1.91%11.080.89
01/102,7642,7952,7602,795+0.79%5,400152億918万-0.89%11.160.9
01/092,7712,7752,7522,773+1.5%10,100150億8946万-1.14%11.070.89
01/052,7052,7442,6702,732+1%11,600148億6636万-2.25%10.910.88
01/042,6992,7182,6822,705+1.62%4,800147億1944万-2.59%10.80.87
2017
12/292,7132,7402,6522,662-2.99%11,200144億8545万-3.59%10.630.86
12/282,7402,8002,7002,744+0.33%8,100149億3166万-0.07%10.960.88
12/272,7442,7882,7102,735-0.33%11,300148億8268万+0.26%10.920.88
12/262,7452,7712,7312,744-0.62%5,200149億3166万+1.37%10.960.88
12/252,8002,8482,7552,761-1.43%9,900150億2416万+2.91%11.020.89
12/222,7412,8412,7412,801+1.67%5,700152億4183万+5.42%11.180.9
12/212,6702,7862,6702,755+2.15%7,900149億9151万+4.87%110.89
12/202,7952,8202,6502,697-3.64%14,200146億7590万+3.73%10.770.87
12/192,7022,8212,7002,799+3.67%14,500152億3094万+8.57%11.180.9
12/182,8672,8852,7002,700-5.76%20,800146億9223万+5.8%10.780.87
12/152,9492,9722,8412,865-3.67%22,600155億9009万+13.51%11.440.92
12/142,9562,9852,9482,974+0.61%12,100161億8322万+19.49%11.870.96
12/133,1853,2102,9022,956-7.77%36,300160億8527万+20.7%11.80.95
12/123,2403,2903,1803,205-0.16%10,800174億4022万+32.99%12.81.03
12/113,1803,3053,1803,210+2.23%27,600174億6743万+35.9%12.821.03
12/082,9883,1852,9503,140+6.88%29,000170億8652万+35.75%12.541.01
12/072,8483,0002,8042,938+4.97%8,800159億8732万+29.54%11.730.95
12/062,8492,9502,7862,799+0.54%27,300152億3094万+25.57%11.180.9
12/052,6002,7882,5772,784+3.69%18,200151億4932万+26.72%11.120.9
12/042,5382,7202,5382,685+6.13%32,900146億1061万+23.96%10.720.86
12/012,4932,5512,4502,530+4.16%9,900137億6716万+18.33%10.10.81
11/302,5012,5012,4012,429-4.14%17,100132億1756万+14.85%9.70.78
11/292,4002,6382,4002,534+11.38%42,200137億8893万+20.78%10.120.82
11/282,3222,3222,2572,275-1.3%4,500123億7956万+9.59%9.080.73
11/272,3582,3582,3002,305+0.39%5,600125億4281万+11.62%9.20.74
11/242,3302,3602,2572,296+0.7%14,100124億9384万+11.89%9.170.74
11/222,2142,2902,2142,280+2.98%18,000124億677万+11.76%9.10.73
11/212,1502,2322,1492,214+2.98%14,600120億4763万+9.12%8.840.71
11/202,1182,1602,1122,150+2.53%17,900116億9937万+6.49%8.580.69
11/172,0562,0972,0402,097+1.4%3,400114億1096万+4.17%8.370.68
11/162,0772,1002,0682,068-0.43%11,400112億5316万+2.99%8.260.67
11/152,1542,1542,0772,077-3.13%9,000113億213万+3.54%8.290.67
11/142,1592,1602,1352,144+0.42%14,400116億6672万+7.15%8.560.69
11/132,0302,1422,0242,135+5.59%41,300116億1774万+7.07%8.520.69
11/101,9952,0221,9952,022+1.81%4,000110億285万+1.71%8.070.65
11/091,9851,9951,9851,986+1.02%1,300108億695万-0.05%7.930.64
11/081,9991,9991,9601,966-0.71%7,200106億9812万-1.06%7.850.63
11/071,9811,9901,9771,980-1%6,400107億7430万-0.35%7.910.64
11/062,0002,0302,0002,000+0.5%3,200108億8313万+0.65%7.990.64
11/022,0102,0101,9901,990-1%3,800108億2872万+0.25%7.950.64
11/011,9812,0101,9812,010+1.52%6,400109億3755万+1.31%8.030.65
10/311,9991,9991,9801,980-0.95%400107億7430万-0.1%7.910.64
10/301,9991,9991,9991,9990%700108億7769万+0.91%7.980.64
10/271,9841,9991,9841,999+1.06%300108億7769万+0.91%7.980.64
10/261,9751,9781,9751,978+0.41%200107億6342万-0.1%7.90.64
10/251,9711,9711,8811,970-0.71%3,400107億1988万-0.56%7.870.63
10/241,9901,9901,9841,984-0.3%700107億9607万+0.1%7.920.64
10/232,0192,0191,9741,990-1.14%1,000108億2872万+0.4%7.950.64
10/202,0102,0141,9642,013+2.18%1,100109億5387万+1.56%8.040.65
10/191,9881,9881,9701,970-1.45%600107億1988万-0.4%7.870.63
10/171,9991,9991,9991,9990%300108億7769万+1.22%7.980.64
10/161,9901,9991,9901,999+1.63%500108億7769万+1.42%7.980.64
10/132,0012,0011,9671,967-1.16%2,700107億356万0%7.850.63
10/121,9901,9901,9901,990+0.45%1,000108億2872万+1.32%7.950.64
10/111,9871,9881,9811,981-1.59%500107億7974万+1.02%7.910.64
10/101,9702,0131,9682,013+2.7%1,700109億5387万+2.86%8.040.65
10/061,9701,9701,9601,960-0.56%1,100106億6547万+0.41%7.830.63
10/051,9711,9711,9711,971-0.71%100107億2533万+1.08%7.870.63
10/041,9851,9851,9851,9850%200108億151万+1.9%7.930.64
10/031,9851,9851,9851,985-0.5%300108億151万+2.06%7.930.64
10/021,9611,9951,9611,995+2.05%600108億5592万+2.73%7.970.64
09/291,9902,0001,9551,955-1.51%6,600106億3826万+0.83%7.80.63
09/281,9701,9851,9651,985+1.53%1,100108億151万+2.43%7.920.64
09/271,9731,9731,9551,955-1.01%1,100106億3826万+1.03%7.80.63
09/261,9701,9751,9701,975+0.71%1,800107億4709万+2.17%7.880.64
09/251,9561,9701,9561,961+0.26%600106億7091万+1.61%7.830.63
09/221,9871,9901,9541,956-1.76%600106億4370万+1.4%7.810.63
09/211,9901,9911,9901,991+0.5%2,200108億3416万+3.16%7.950.64
09/201,9811,9811,9811,981-0.7%300107億7974万+2.64%7.910.64
09/191,9852,0001,9851,995+0.5%3,400108億5592万+3.42%7.960.64
09/151,9801,9851,9571,985-0.15%2,200108億151万+3.12%7.920.64
09/141,9901,9901,9851,988-0.1%1,400108億1783万+3.38%7.930.64
09/131,9272,0391,9271,990+3.7%4,000108億2872万+3.7%7.940.64
09/121,9111,9201,9111,919+0.95%1,500104億4236万+0.16%7.660.62
09/111,8981,9091,8981,901+0.16%500103億4442万-0.73%7.590.61
09/081,8931,8981,8931,898+0.26%1,100103億2809万-0.94%7.580.61
09/071,8931,8931,8931,8930%100103億88万-1.3%7.560.61
09/061,8831,8931,8631,893-0.63%4,600103億88万-1.3%7.560.61
09/051,9131,9131,8711,905+0.53%3,800103億6618万-0.73%7.60.61
09/041,8971,9051,8951,8950%600103億1177万-1.4%7.560.61
09/011,9001,9001,8911,895-0.26%1,700103億1177万-1.51%7.560.61
08/311,9151,9151,8901,900-0.78%1,300103億3897万-1.35%7.580.61
08/301,9051,9161,9001,915-0.1%2,100104億2060万-0.67%7.640.62
08/291,9131,9171,8911,917+0.16%2,600104億3148万-0.62%7.650.62
08/281,9211,9211,9001,914-0.26%1,000104億1516万-0.93%7.640.62
08/251,9191,9191,9181,919+0.05%1,000104億4236万-0.83%7.660.62
08/241,9251,9251,8911,918-0.47%600104億3692万-1.08%7.660.62
08/231,9051,9271,9001,927+1.47%3,700104億8590万-0.77%7.690.62
08/221,9071,9071,8761,899-0.42%1,400103億3353万-2.31%7.580.61
08/211,9321,9331,8921,907-1.19%4,000103億7707万-2%7.610.61