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
03/302,3582,3852,3572,357+0.9%3,100128億2577万-2.36%9.410.76
03/292,3342,3382,3342,336+0.34%800127億1150万-3.51%9.330.75
03/282,3092,3362,3002,328-0.09%5,600126億6797万-4.08%9.30.75
03/272,3202,3312,3102,330+1.3%1,800126億7885万-4.23%9.30.75
03/262,3022,3072,3002,300-1.71%4,700125億1560万-5.66%9.180.74
03/232,3872,3872,3402,340-2.94%5,700127億3326万-4.26%9.340.75
03/222,4052,4212,4052,411+0.25%1,400131億1962万-1.39%9.630.78
03/202,4142,4142,4052,405-0.54%1,200130億8697万-1.52%9.60.77
03/192,4462,4602,4182,418-1.02%4,600131億5771万-1.02%9.650.78
03/162,4212,4432,4212,443+1.08%2,400132億9375万-0.24%9.750.79
03/152,4162,4302,4162,417+0.08%2,200131億5226万-1.47%9.650.78
03/142,4112,4152,4112,415-0.7%1,000131億4138万-1.75%9.640.78
03/132,4172,4322,4062,432+0.83%2,200132億3389万-1.18%9.710.78
03/122,4122,4162,4012,4120%2,200131億2506万-2.39%9.630.78
03/092,4082,4182,3972,412+0.25%1,600131億2506万-2.98%9.630.78
03/082,3962,4102,3932,406+0.63%1,400130億9241万-3.8%9.610.77
03/072,4002,4212,3912,391-0.83%4,300130億1078万-5.01%9.550.77
03/062,3862,4222,3782,411+2.07%5,700131億1962万-4.97%9.630.78
03/052,4302,4402,3622,362-2.88%16,300128億5298万-7.63%9.430.76
03/022,4332,4442,4322,432-1.1%6,300132億3389万-5.7%9.710.78
03/012,4612,4692,4582,459-0.53%7,000133億8081万-5.31%9.820.79
02/282,4602,4842,4582,472-1.4%55,900134億5155万-5.36%9.870.8
02/272,6072,6202,5072,507-3.47%12,800136億4201万-4.53%10.010.81
02/262,5902,6852,5902,597+1.88%9,000141億3175万-1.55%10.370.84
02/232,5482,5492,5312,549+0.55%6,500138億7055万-3.67%10.180.82
02/222,5202,5352,4812,535+1.36%5,500137億9437万-4.52%10.120.82
02/212,5232,5252,5002,501+1.13%1,200136億936万-6.26%9.990.81
02/202,4802,4922,4612,473+0.86%1,300134億5699万-7.86%9.870.8
02/192,4682,4762,4212,452-0.24%1,800133億4272万-9.29%9.790.79
02/162,3472,4992,3472,458+4.73%4,800133億7537万-9.63%9.810.79
02/152,3542,3822,3352,347-0.3%5,600127億7136万-14.09%9.370.76
02/142,4242,4252,3502,354-2.93%8,800128億945万-14.4%9.40.76
02/132,5152,5432,4012,425-5.35%15,300131億9580万-12.36%9.680.78
02/092,3912,5622,3912,562+0.83%7,200139億4129万-7.81%10.230.83
02/082,5502,5502,5002,541-0.39%4,000138億2702万-8.76%10.150.82
02/072,6242,6692,5502,551+3.11%4,300138億8143万-8.57%10.190.82
02/062,4902,5372,3752,474-8.03%19,200134億6243万-11.55%9.880.8
02/052,7312,7352,6002,690-3.45%12,900146億3781万-4.2%10.740.87
02/022,7702,7942,7522,786+0.25%3,500151億6020万-0.85%11.120.9
02/012,8152,8202,7632,779-1.52%6,300151億2211万-1.07%11.10.89
01/312,8492,8652,8122,822-1.98%3,100153億5610万+0.43%11.270.91
01/302,8972,8972,8302,879-0.93%6,700156億6627万+2.57%11.50.93
01/292,9492,9492,9062,906-0.79%4,900158億1319万+3.79%11.60.94
01/262,9262,9502,8762,929+1.84%3,900159億3835万+4.76%11.690.94
01/252,8452,8802,8302,876+1.77%2,100156億4994万+3.19%11.480.93
01/242,8092,8312,8032,826+0.21%1,300153億7787万+1.44%11.280.91
01/232,8172,8672,8172,820+0.43%3,300153億4522万+1%11.260.91
01/222,7852,8202,7852,808-0.14%2,000152億7992万+0.39%11.210.9
01/192,7612,8412,7512,812+1.19%4,600153億168万-0.04%11.230.91
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