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
03/302,2392,2392,2142,220-0.09%2,200244億7156万+0.05%9.050.61
03/292,2172,2272,2012,222+0.23%3,200244億9361万+0.05%9.060.61
03/282,2502,2522,2072,217-1.29%14,100244億3849万-0.27%9.040.61
03/272,1822,2752,1822,246+1.95%79,600247億5817万+0.99%9.160.62
03/262,1922,2092,1902,203-0.05%18,200242億8417万-0.9%8.980.6
03/232,2212,2212,1922,204-1.08%11,200242億9519万-0.81%8.990.6
03/222,2252,2322,2152,228+0.13%12,700245億5975万+0.27%9.080.61
03/202,2272,2272,2112,225-0.09%8,100245億2668万+0.23%9.070.61
03/192,2412,2412,2082,2270%1,900245億4872万+0.45%9.080.61
03/162,2082,2272,2082,227+0.86%4,500245億4872万+0.54%9.080.61
03/152,2252,2252,2022,208-0.81%1,600243億3928万-0.23%90.61
03/142,2262,2282,2072,2260%3,800245億3770万+0.63%9.070.61
03/132,2102,2282,2092,226+0.86%3,400245億3770万+0.72%9.070.61
03/122,1912,2102,1912,207+0.91%4,100243億2826万-0.05%90.6
03/092,2002,2252,1862,187-0.59%12,900241億779万-1.04%8.920.6
03/082,2042,2102,2002,200-0.18%2,700242億5110万-0.45%8.970.6
03/072,2022,2152,2022,204-1.03%4,500242億9519万-0.23%8.990.6
03/062,2052,2272,2052,227+1.04%1,700245億4872万+0.86%9.080.61
03/052,2182,2182,2022,204-0.63%3,900242億9519万-0.05%8.990.6
03/022,2232,2262,2042,218-0.36%6,200244億4951万+0.64%9.040.61
03/012,2532,2532,2262,226-1.2%2,700245億3770万+1.04%9.070.61
02/282,2502,2532,2452,253+0.54%9,900248億3533万+2.36%9.190.62
02/272,2282,2562,2012,241+1.4%15,300247億305万+1.96%9.140.61
02/262,2232,2232,2002,210-0.58%7,500243億6133万+0.64%9.010.61
02/232,2822,2822,2002,223-1.59%10,600245億463万+1.32%9.060.61
02/222,2822,2822,2592,259-0.57%4,200249億147万+3.06%9.210.62
02/212,2502,2902,2482,272+1.07%7,300250億4477万+3.79%9.260.62
02/202,2322,2612,2312,248+1.49%5,400247億8021万+2.88%9.160.62
02/192,1882,2272,1882,215+1.33%5,300244億1645万+1.47%9.030.61
02/162,1912,2002,1862,186-0.23%3,700240億9677万+0.23%8.910.6
02/152,1992,1992,1622,191+0.32%4,900241億5189万+0.41%8.930.6
02/142,1632,1912,1592,184+0.97%6,100240億7472万+0.09%8.90.6
02/132,1862,1862,1622,163-0.32%5,000238億4324万-0.83%8.820.59
02/092,1622,1772,1622,170-0.41%6,800239億2040万-0.55%8.850.59
02/082,1862,2062,1762,179-0.55%6,500240億1961万-0.14%8.880.6
02/072,1762,2112,1762,191+0.92%11,500241億5189万+0.5%8.930.6
02/062,1732,1762,1602,171-0.23%27,200239億3142万-0.32%8.850.6
02/052,2202,2202,1762,176-3.03%6,400239億8654万0%8.870.6
02/022,1972,2502,1972,244+2.47%28,800247億3612万+3.17%9.150.62
02/012,1862,1902,1792,190+0.64%2,800241億4086万+0.88%8.930.6
01/312,2002,2002,1612,176-0.41%16,100239億8654万+0.32%8.870.6
01/302,1612,1962,1602,185+1.06%11,800240億8575万+0.83%8.910.6
01/292,1722,1742,1602,162-0.46%4,000238億3221万-0.09%8.810.59
01/262,1752,1842,1712,172-0.37%4,600239億4245万+0.42%8.850.6
01/252,1942,1942,1762,180-0.5%5,200240億3063万+0.88%8.890.6
01/242,1952,1952,1632,191+0.46%5,900241億5189万+1.44%8.930.6
01/232,1752,1852,1752,181+0.28%1,200240億4166万+1.02%8.890.6
01/222,1862,1862,1752,175+0.09%2,000239億7552万+0.88%8.870.6
01/192,1662,1802,1662,173+0.42%2,300239億5347万+0.93%8.860.6
01/182,1822,1842,1632,164-0.82%3,700238億5426万+0.6%8.820.59
01/172,1812,1852,1732,182+0.05%3,000240億5268万+1.58%8.90.6
01/162,1832,1862,1812,181-0.09%2,500240億4166万+1.73%8.890.6
01/152,1812,1832,1782,183+0.14%1,600240億6370万+2.01%8.90.6
01/122,1662,1932,1662,180-0.64%6,800240億3063万+2.06%8.890.6
01/112,2002,2002,1582,194+0.09%6,600241億8496万+2.86%8.940.6
01/102,1802,2202,1802,192+0.55%4,600241億6291万+2.91%8.940.6
01/092,1772,1802,1612,180+0.55%2,800240億3063万+2.54%8.890.6
01/052,1752,1752,1492,168-0.09%1,900238億9835万+2.07%8.840.59
01/042,1402,1702,1402,170+1.4%2,200239億2040万+2.26%8.850.59
2017
12/292,1412,1702,1402,140+0.28%2,600235億8970万+0.94%8.730.59
12/282,1392,1402,1302,134-0.23%1,000235億2356万+0.71%8.70.58
12/272,1482,1492,1392,139-0.42%400235億7868万+0.94%8.720.59
12/262,1462,1502,1272,148+0.09%2,800236億7789万+1.42%8.760.59
12/252,1422,1462,1252,146+0.94%7,500236億5584万+1.37%8.750.59
12/222,1252,1422,1152,126+0.38%5,000234億3538万+0.47%8.670.58
12/212,1362,1362,1152,118-0.42%2,100233億4719万+0.14%8.640.58
12/202,1262,1512,1152,127+0.14%4,300234億4640万+0.57%8.670.58
12/192,1692,1692,1192,124-0.75%2,900234億1333万+0.43%8.660.58
12/182,1592,1642,1352,140-0.51%3,300235億8970万+1.13%8.730.59
12/152,1592,1672,1212,151-0.65%4,500237億1096万+1.61%8.770.59
12/142,0912,1802,0912,165+3.19%15,700238億6528万+2.22%8.830.59
12/132,0952,1062,0852,098-0.1%9,700231億2673万-0.99%8.550.58
12/122,1102,1152,0982,100-0.71%4,900231億4877万-1.08%8.560.58
12/112,1002,1182,1002,115+1.15%3,500233億1412万-0.56%8.620.58
12/082,0782,0982,0782,091+0.29%6,500230億4956万-1.88%8.530.57
12/072,0822,0952,0802,085+0.14%5,600229億8343万-2.34%8.50.57
12/062,0902,1002,0822,082-0.38%6,800229億5036万-2.62%8.490.57
12/052,1232,1232,0512,090-0.9%14,400230億3854万-2.34%8.520.57
12/042,1192,1192,1072,109+0.05%2,700232億4798万-1.54%8.60.58
12/012,1072,1272,1072,108+0.19%3,900232億3696万-1.63%8.590.58
11/302,1222,1312,0992,104-1.22%6,300231億9287万-1.87%8.580.58
11/292,1262,1302,1082,130+1%3,700234億7947万-0.75%8.680.58
11/282,1102,1232,1052,109-0.8%1,500232億4798万-1.72%8.60.58
11/272,1162,1362,1132,126+0.47%1,600234億3538万-0.93%8.670.58
11/242,1402,1402,1072,116-0.56%3,800233億2515万-1.4%8.630.58
11/222,1492,1492,1032,128+0.09%4,400234億5742万-0.84%8.680.58
11/212,1502,1502,1142,126+0.38%2,800234億3538万-0.93%8.670.58
11/202,1202,1222,1182,118+0.62%1,100233億4719万-1.3%8.640.58
11/172,1102,1212,1042,105-0.19%2,700232億389万-1.86%8.580.58
11/162,1022,1252,1022,109-0.24%2,500232億4798万-1.72%8.60.58
11/152,1542,1542,1102,114-1.4%3,800233億310万-1.49%8.620.58
11/142,1422,1442,1342,144+0.7%2,400236億3380万-0.09%8.740.59
11/132,1602,1602,0702,129-2.11%8,400234億6845万-0.7%8.680.58
11/102,1232,1872,1232,175+0.37%2,600239億7552万+1.49%8.870.6
11/092,1972,2002,1482,167-1.37%6,300238億8733万+1.26%8.840.59
11/082,2052,2052,1852,197-0.41%1,000242億1803万+2.81%8.960.6
11/072,1892,2062,1712,206+0.09%4,700243億1724万+3.37%8.990.6
11/062,2002,2072,1942,204+0.27%3,900242億9519万+3.43%8.990.6
11/022,1902,2092,1712,198+0.37%5,800242億2905万+3.24%8.960.6
11/012,1462,1902,1452,190+1.62%6,300241億4086万+3.06%8.930.6