株価チャート

2017/12/01~2018/04/27

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
04/27845855843847+0.36%61,00075億4050万-7.33%-2.87
04/26866875844844-2.76%93,10075億1379万-8.26%-2.86
04/25857873857868+0.58%45,50077億2745万-6.36%-2.94
04/24866886862863-0.8%70,60076億8294万-7.7%-2.92
04/23850900846870+1.64%131,70077億4526万-7.74%-2.95
04/20841862837856+0.12%79,60076億2062万-9.99%-2.9
04/19860867849855-1.5%70,90076億1172万-10.94%-2.9
04/18845874844868+1.17%99,70077億2745万-10.42%-2.94
04/17858881835858-1.61%136,80076億3843万-12.18%-2.91
04/16905911868872-3.43%90,30077億6306万-11.56%-2.95
04/13903909892903+0.11%73,00080億3904万-9.15%-3.06
04/12870902866902+3.09%87,60080億3014万-9.8%-3.06
04/11889903875875-1.8%168,30077億8977万-13.11%-2.96
04/10914917888891-3.57%221,70079億3221万-12.22%-3.02
04/09942946906924-2.43%186,20082億2600万-9.5%-3.13
04/06960972946947-1.97%95,30084億3076万-7.88%-3.21
04/05976986966966-0.82%51,20085億9991万-6.58%-3.27
04/04980984963974-0.41%56,30086億7113万-6.53%-3.3
04/03975986968978-1.21%58,00087億674万-6.5%-3.31
04/021,0101,010979990-2.37%122,60088億1357万-5.8%-3.35
03/309981,0269881,014+4.11%109,00090億2723万-3.98%-3.14
03/29970987963974+1.35%92,60086億7113万-8.03%-3.02
03/28946988946961-1.03%135,80085億5539万-9.68%-2.98
03/279861,0109669710%106,00086億4442万-9.25%-3.01
03/26994994940971-2.8%146,30086億4442万-9.76%-3.01
03/239991,012996999-3.66%141,10088億9369万-7.41%-3.1
03/221,0531,0621,0341,037-1.52%45,10092億3199万-4.07%-3.21
03/201,0341,0531,0311,053-0.57%70,60093億7443万-2.59%-3.26
03/191,0631,1251,0331,059-1.3%132,10094億2785万-2.04%-3.28
03/161,0741,0761,0611,073-1.11%32,80095億5248万-0.83%-3.32
03/151,0661,0851,0551,085+0.93%51,70096億5932万+0.18%-3.36
03/141,0761,0881,0691,075-0.92%42,60095億7029万-0.65%-3.33
03/131,0461,0921,0451,085+2.26%78,60096億5932万+0.18%-3.36
03/121,0851,0881,0511,061-1.49%74,40094億4565万-2.57%-3.29
03/091,0761,0931,0591,077+0.65%79,50095億8810万-1.82%-3.34
03/081,0751,0831,0651,070+0.47%49,80095億2578万-3.25%-3.32
03/071,0531,0761,0361,065-0.09%65,90094億8126万-4.4%-3.3
03/061,0511,0961,0511,066+2.6%128,50094億9017万-4.99%-3.3
03/051,1001,1081,0351,039-5.37%161,00092億4980万-8.22%-3.22
03/021,0801,1041,0751,098-1.52%68,20097億7505万-4.02%-3.4
03/011,1221,1341,0991,115-3.21%96,60099億2639万-3.38%-3.45
02/281,0871,1561,0851,152+5.79%178,700102億5579万-0.95%-3.57
02/271,1101,1211,0881,089-1.71%63,80096億9493万-7%-3.37
02/261,1051,1381,1001,108+0.64%97,70098億6408万-6.1%-3.43
02/231,0851,1131,0781,101+1.57%73,20098億176万-7.4%-3.41
02/221,1041,1101,0731,084-3.04%65,40096億5041万-9.44%-3.36
02/211,0991,1181,0851,118+0.81%62,90099億5310万-7.37%-3.46
02/201,1051,1141,0841,1090%58,90098億7298万-8.72%-3.44
02/191,0771,1101,0601,109+5.72%94,80098億7298万-9.54%-3.44
02/161,0451,0801,0381,049-0.1%120,70093億3882万-15.06%-3.25
02/151,0221,0651,0191,050+2.54%98,80093億4773万-15.73%-3.25
02/141,0691,0831,0011,024-2.75%157,00091億1626万-18.54%-3.17
02/131,1201,1211,0531,053-2.86%145,40093億7443万-17.15%-3.26
02/091,0001,0989981,084-1.28%226,50096億5041万-15.44%-3.36
02/081,1021,1181,0701,098+1.57%151,80097億7505万-14.95%-3.4
02/071,1141,1551,0781,081-0.28%158,90096億2371万-16.72%-3.35
02/061,1441,1751,0311,084-12.93%443,90096億5041万-16.93%-3.36
02/051,2301,2471,2221,245-1.66%121,900110億8373万-5.18%-3.86
02/021,2721,2791,2511,266-1.25%122,800112億7069万-3.58%-3.92
02/011,2851,2931,2711,282+0.94%72,400114億1313万-2.36%-3.97
01/311,2651,2851,2571,270-0.78%115,800113億630万-3.42%-3.93
01/301,3161,3161,2701,280-2.96%284,000113億9532万-2.74%-3.97
01/291,3311,3371,3131,319-0.9%116,800117億4252万+0.08%-4.09
01/261,3561,3621,3311,331-0.89%164,000118億4936万+0.91%-4.12
01/251,3441,3631,3371,343+0.15%104,000119億5619万+1.82%-4.16
01/241,3481,3651,3301,341-0.96%92,600119億3838万+1.51%-4.15
01/231,3291,3691,3251,354+1.88%198,900120億5412万+2.42%-4.2
01/221,3051,3421,3041,329+1.53%150,600118億3155万+0.53%-4.12
01/191,3181,3271,3041,309-0.98%75,900116億5350万-1.06%-4.06
01/181,3191,3441,3121,322+0.69%134,300117億6923万-0.15%-4.1
01/171,3321,3361,3011,313-1.87%187,300116億8911万-0.91%-4.07
01/161,3571,3701,3341,338-2.41%143,700119億1167万+0.98%-4.15
01/151,3581,3751,3141,371+2.93%220,200122億546万+3.55%-4.25
01/121,3291,3421,3151,332+0.08%84,600118億5826万+0.76%-4.13
01/111,3211,3471,3151,331-0.37%108,500118億4936万+0.6%-4.12
01/101,3591,3591,3251,336-1.76%127,200118億9387万+0.83%-4.14
01/091,3491,3601,3341,360+1.34%152,400121億753万+2.49%-4.21
01/051,3071,3531,2891,342+3.39%199,800119億4728万+1.05%-4.16
01/041,2831,3321,2621,298+1.8%276,900115億5557万-2.33%-4.02
2017
12/291,2621,2821,2511,275+1.19%108,500113億5081万-4.35%-3.95
12/281,2781,2851,2541,260-1.95%119,300112億1727万-5.9%-3.9
12/271,2591,2851,2411,285+3.71%130,200114億3984万-4.46%-3.98
12/261,2601,2811,2031,239-2.44%472,800110億3032万-8.22%-3.84
12/251,3101,3101,2691,270-3.42%256,000113億630万-6.41%-3.93
12/221,3191,3321,3151,315-0.3%107,600117億691万-3.52%-4.07
12/211,3021,3351,3011,319-0.75%161,200117億4252万-3.44%-4.09
12/201,3421,3511,3211,329-0.89%102,400118億3155万-2.78%-4.12
12/191,3401,3501,3311,341+0.68%98,700119億3838万-2.12%-4.15
12/181,3661,3801,3201,332-3.83%282,200118億5826万-3.06%-4.13
12/151,3811,4541,3621,385+2.21%526,900123億3010万+0.36%-4.29
12/141,3511,3791,3481,355-0.66%109,700120億6302万-2.38%-4.2
12/131,3551,3821,3401,364+1.11%216,200121億4314万-2.43%-4.23
12/121,3271,3531,3271,349+1.66%161,600120億960万-4.12%-4.18
12/111,3341,3551,3271,327-2.28%180,600118億1375万-6.29%-4.11
12/081,3141,3601,3141,358+3.43%179,300120億8973万-4.84%-4.21
12/071,3011,3231,3011,313+0.54%124,300116億8911万-8.69%-4.07
12/061,3201,3451,3011,306-1.43%132,900116億2679万-9.99%-4.05
12/051,3501,3541,3171,325-2.57%237,200117億9594万-9.49%-4.11
12/041,3801,3811,3571,360-1.38%152,100121億753万-7.86%-4.21
12/011,3901,3951,3781,379-0.79%107,500122億7668万-7.2%-4.27