株価チャート

2017/10/30~2018/03/30

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
03/301,2501,2651,2401,265+1.2%5,700259億5680万-0.78%8.190.54
03/291,2911,2911,2501,250-1.57%4,400256億4901万-2.04%8.090.53
03/281,2981,2981,2501,270-2.31%8,600260億5939万-0.7%8.220.54
03/271,2981,3001,2981,300+4%4,600266億7497万+1.48%8.420.55
03/261,2681,2681,2501,250-1.57%4,700256億4901万-2.34%8.090.53
03/231,2801,2801,2601,270-0.78%5,300260億5939万-0.86%8.220.54
03/221,2811,2811,2801,280+0.23%1,100262億6459万-0.08%8.290.54
03/191,3121,3121,2731,277-0.39%3,300262億303万-0.31%8.270.54
03/161,3001,3001,2821,282-1.38%1,800263億562万0%8.30.54
03/151,3001,3001,2821,300+0.78%2,500266億7497万+1.4%8.420.55
03/141,3101,3101,2801,290+0.78%10,200264億6978万+0.7%8.350.55
03/131,2801,2801,2801,2800%2,300262億6459万-0.23%8.290.54
03/121,3351,3351,2801,280-0.08%4,400262億6459万-0.54%8.290.54
03/091,2811,2811,2811,281+0.87%100262億8511万-0.77%8.290.54
03/081,2701,2701,2701,270+1.03%300260億5939万-2.01%8.220.54
03/061,2571,2571,2571,257-0.48%300257億9264万-3.38%8.140.53
03/051,2931,2931,2631,2630%900259億1576万-3.14%8.180.54
03/021,3051,3051,2601,263-0.94%2,000259億1576万-3.29%8.180.54
03/011,3101,3101,2751,275-2.67%2,100261億6199万-2.52%8.260.54
02/281,3501,3501,2901,310+0.77%25,900268億8016万+0.08%8.480.56
02/271,2801,3001,2781,300+2.2%11,000266億7497万-0.61%8.420.55
02/261,2631,2721,2631,272+0.95%400261億43万-2.75%8.240.54
02/231,2801,2801,2501,260-1.56%4,800258億5420万-3.74%8.160.54
02/221,2801,2801,2501,280+2.4%6,900262億6459万-2.22%8.290.54
02/211,2551,2801,2501,250-2.72%6,400256億4901万-4.51%8.090.53
02/201,2711,2851,2711,285-2.65%1,200263億6718万-2.06%8.320.55
02/191,3501,3501,2901,320-1.12%3,200270億8535万+0.61%8.550.56
02/161,3351,3351,3351,335+4.71%2,100273億9314万+1.75%8.640.57
02/151,2881,2881,2751,275+0.87%3,500261億6199万-2.67%8.260.54
02/141,2851,2851,2641,264-1.63%12,500259億3628万-3.59%8.180.54
02/131,2891,2891,2511,285+0.78%20,900263億6718万-2.06%8.320.55
02/091,2751,2761,2731,275-1.92%600261億6199万-2.82%8.260.54
02/081,2751,3001,2721,300+1.72%1,100266億7497万-0.91%8.420.55
02/071,3001,3001,2781,278+0.24%14,800262億2355万-2.52%8.280.54
02/061,3201,3201,2751,275-5.56%4,100261億6199万-2.75%8.260.54
02/051,3531,3701,3201,350-0.74%2,200277億93万+3.13%8.740.57
02/021,3901,3901,3401,360-2.72%6,800279億612万+4.29%8.810.58
02/011,4201,4441,3301,398+0.58%3,400286億8585万+7.62%9.050.59
01/311,3501,3901,3101,390-0.43%6,500285億2170万+7.67%90.59
01/301,3601,5001,3201,396+4.96%27,200286億4481万+8.81%9.040.59
01/291,3491,3491,3001,3300%10,300272億9055万+4.15%8.610.57
01/261,3001,3301,3001,330+2.31%10,500272億9055万+4.56%8.610.57
01/251,2871,3201,2871,3000%8,300266億7497万+2.6%8.420.55
01/241,2801,3001,2801,3000%9,500266億7497万+2.93%8.420.55
01/231,2811,3001,2811,3000%6,200266億7497万+3.26%8.420.55
01/221,2801,3001,2751,300+1.56%2,200266億7497万+3.59%8.420.55
01/191,2801,3001,2801,2800%3,100262億6459万+2.32%8.290.54
01/181,2801,3001,2801,2800%5,100262億6459万+2.65%8.290.54
01/171,3351,3351,2801,280-1.92%11,100262億6459万+3.06%8.290.54
01/161,3101,3101,2801,305+0.38%6,800267億7757万+5.5%8.450.55
01/151,3151,3151,3001,300-0.76%2,600266億7497万+5.61%8.420.55
01/121,3101,3101,3001,310+1.16%3,700268億8016万+6.94%8.480.56
01/111,3001,3001,2911,295+0.7%3,300265億7237万+6.23%8.390.55
01/101,3151,3151,2861,286-1.08%3,200263億8770万+6.11%8.330.55
01/091,2991,3001,2851,300+1.25%6,000266億7497万+7.79%8.420.55
01/051,2961,2961,2741,2840%2,200263億4666万+7.09%8.310.55
01/041,2871,2871,2721,284+0.94%2,100263億4666万+7.72%8.310.55
2017
12/291,2451,2721,2301,272+0.95%2,900261億43万+7.25%8.240.54
12/281,2491,2601,2461,260+1.69%18,400258億5420万+6.78%8.160.54
12/271,2361,2501,2331,239+1.06%9,800254億2330万+5.45%8.020.53
12/261,2321,2331,2261,226+0.49%2,900251億5655万+4.79%7.940.52
12/251,2161,2271,2041,220+1.33%2,800250億3343万+4.63%7.90.52
12/221,2071,2071,2031,204+0.08%2,500247億513万+3.44%7.80.51
12/211,2011,2061,2011,203-1.88%2,400246億8461万+3.53%7.790.51
12/201,2261,2261,2001,226+1.32%3,100251億5655万+5.87%7.940.52
12/191,2201,2201,2101,210+0.83%3,000248億2824万+4.67%7.840.51
12/181,2201,2201,2001,200-0.83%2,800246億2305万+3.99%7.770.51
12/151,2101,2101,2001,210+0.83%3,000248億2824万+4.94%7.840.51
12/141,2101,2101,1971,2000%3,500246億2305万+4.08%7.770.51
12/131,2231,2281,2001,200+0.42%29,200246億2305万+4.08%7.770.51
12/121,1801,1971,1801,195+1.7%17,700245億2045万+3.73%7.740.51
12/111,1801,1801,1751,175+1.73%6,500241億1007万+1.91%7.610.5
12/081,1551,1551,1521,155-1.7%3,100236億9968万-0.09%7.480.49
12/071,1841,2001,1501,175+1.73%3,500241億1007万+1.38%7.610.5
12/061,1411,1551,1411,155+0.43%5,900236億9968万-0.6%7.480.49
12/051,1301,1501,1301,150+0.09%9,300235億9709万-1.29%7.450.49
12/041,1401,1491,1251,149+1.68%4,300235億7657万-1.63%7.440.49
12/011,1251,1301,1251,130+0.44%6,100231億8670万-3.5%7.320.48
11/301,1251,1481,1251,1250%4,800230億8411万-4.26%7.280.48
11/291,1481,1481,1251,125+0.63%11,100230億8411万-4.66%7.280.48
11/281,1391,1391,1181,118-0.71%11,800229億4047万-5.57%7.240.47
11/271,1281,1301,1261,1260%15,300231億463万-5.3%7.290.48
11/241,1251,1261,1251,126-0.09%2,400231億463万-5.7%7.290.48
11/221,1251,1271,1251,127-0.27%3,800231億2515万-5.93%7.30.48
11/211,1251,1301,1251,130+0.18%4,700231億8670万-6.07%7.320.48
11/201,1481,1481,1271,128-1.91%1,000231億4567万-6.62%7.30.48
11/171,1501,1501,1401,1500%2,400235億9709万-5.19%7.450.49
11/161,1501,1501,1281,150+2.22%2,000235億9709万-5.51%7.450.49
11/151,1601,1601,1221,125-3.43%5,200230億8411万-7.86%7.280.48
11/141,1781,1781,1651,165-0.17%3,400239億488万-4.98%7.540.49
11/131,1781,1781,1671,167-1.19%2,500239億4592万-5.04%7.560.5
11/101,1901,1901,1801,181-1.58%5,800242億3318万-4.14%7.650.5
11/091,1901,2001,1901,200+1.18%6,200246億2305万-2.83%7.770.51
11/081,1901,2001,1861,186-0.67%3,300243億3578万-4.12%7.680.5
11/071,2201,2201,1941,194-2.53%7,400244億9993万-3.63%7.730.51
11/061,2251,2251,2181,225-0.41%2,000251億3603万-1.29%7.930.52
11/021,2351,2351,2141,230-0.81%7,900252億3863万-1.05%7.960.52
11/011,2401,2401,2331,2400%3,800254億4382万-0.32%8.030.53
10/311,2401,2401,2281,240+0.98%2,700254億4382万-0.4%8.030.53
10/301,2401,2401,2281,228-0.97%5,800251億9759万-1.37%7.950.52