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
03/303,9003,9003,8403,845-0.77%8,400309億9672万-1.99%24.91.75
03/293,9003,9003,8553,875+0.13%7,300312億3856万-1.32%25.11.77
03/283,8503,8903,8503,870-0.77%22,300311億9826万-1.53%25.061.76
03/273,9203,9553,8953,900-0.64%27,900314億4010万-0.86%25.261.78
03/263,9303,9353,9103,925+0.13%21,900316億4164万-0.25%25.421.79
03/233,9153,9503,9153,920-0.63%8,800316億133万-0.31%25.391.79
03/223,9453,9553,9403,945+0.13%11,900318億287万+0.41%25.551.8
03/203,9203,9403,9103,940+0.51%4,600317億6257万+0.33%25.521.8
03/193,9253,9403,9203,920-0.13%4,500316億133万-0.08%25.391.79
03/163,9103,9303,9103,925-0.13%13,400316億4164万+0.08%25.421.79
03/153,9303,9303,9103,930-0.13%2,000316億8195万+0.23%25.451.79
03/143,9403,9403,9003,935-0.13%2,700317億2226万+0.36%25.481.79
03/133,9203,9453,8953,940+0.51%2,300317億6257万+0.51%25.521.8
03/123,9403,9403,8853,920+0.9%7,600316億133万-0.05%25.391.79
03/093,9103,9103,8803,885-0.64%6,300313億1918万-1.04%25.161.77
03/083,8853,9203,8803,910+0.51%6,000315億2072万-0.51%25.321.78
03/073,8953,9103,8903,890-0.26%5,500313億5949万-1.09%25.191.77
03/063,9003,9053,8903,900+0.13%7,200314億4010万-0.91%25.261.78
03/053,9053,9253,8903,895-0.64%7,500313億9979万-1.14%25.231.78
03/023,9703,9703,9053,920-1.51%7,000316億133万-0.63%25.391.79
03/013,9804,0203,9653,980-0.38%4,800320億8503万+0.81%25.781.81
02/283,9954,0103,9853,995-0.25%3,100322億595万+1.16%25.871.82
02/273,9954,0053,9754,005+0.63%2,900322億8657万+1.39%25.941.83
02/263,9603,9953,9603,980+1.14%4,300320億8503万+0.76%25.781.81
02/233,9353,9503,9253,935-0.13%10,500317億2226万-0.4%25.481.79
02/223,9703,9703,9303,940-0.38%3,300317億6257万-0.35%25.521.8
02/213,9303,9603,9303,9550%6,100318億8349万-0.03%25.611.8
02/203,9553,9553,9303,955+0.89%4,100318億8349万-0.1%25.611.8
02/193,8953,9203,8953,920+1.55%2,100316億133万-1.06%25.391.79
02/163,8503,9403,8503,860+0.39%4,300311億1764万-2.67%251.76
02/153,8853,8853,8403,845-1.03%18,500309億9672万-3.25%24.91.75
02/143,8553,9053,8503,885+0.91%4,500313億1918万-2.41%25.161.77
02/133,9003,9053,8503,850-1.28%12,100310億3702万-3.44%24.931.76
02/093,9003,9103,8903,900-0.13%9,400314億4010万-2.35%25.261.78
02/083,9153,9353,9053,905-0.13%6,900314億8041万-2.35%25.291.78
02/073,9353,9953,9103,910-0.38%7,200315億2072万-2.32%25.321.78
02/063,9903,9903,9003,925-1.63%16,700316億4164万-2.02%25.421.79
02/053,9904,0153,9853,990-0.37%6,400321億6564万-0.45%25.841.82
02/023,9954,0103,9904,005+0.38%5,100322億8657万-0.07%25.941.83
02/013,9753,9953,9753,990+0.25%5,200321億6564万-0.42%25.841.82
01/313,9904,0003,9803,9800%6,200320億8503万-0.65%25.781.81
01/303,9854,0053,9803,980-0.25%6,400320億8503万-0.62%25.781.81
01/294,0154,0153,9903,990-0.62%9,000321億6564万-0.37%25.841.82
01/264,0454,0504,0154,015+0.25%9,500323億6718万+0.32%261.83
01/254,0104,0304,0054,005-0.12%6,900322億8657万+0.15%25.941.83
01/244,0204,0204,0004,0100%3,200323億2687万+0.3%25.971.83
01/234,0104,0254,0104,010-0.12%4,200323億2687万+0.35%25.971.83
01/223,9954,0253,9954,015+0.37%9,200323億6718万+0.53%261.83
01/193,9954,0253,9954,000-0.12%4,600322億4626万+0.25%25.911.82
01/184,0204,0304,0004,0050%5,000322億8657万+0.48%25.941.83
01/174,0154,0154,0004,005-0.25%9,000322億8657万+0.58%25.941.83
01/164,0254,0404,0154,015-0.25%4,500323億6718万+0.96%261.83
01/154,0154,0354,0154,025-0.25%3,000324億4780万+1.36%26.071.83
01/124,0304,0504,0304,035-0.37%2,900325億2841万+1.79%26.131.84
01/114,0204,0504,0204,050+0.5%4,300326億4934万+2.4%26.231.85
01/104,0104,0454,0104,0300%4,700324億8811万+2.13%26.11.84
01/094,0404,0404,0054,0300%3,800324億8811万+2.36%26.11.84
01/054,0354,0504,0104,030+0.12%5,000324億8811万+2.57%26.11.84
01/044,0654,0654,0154,025+0.5%5,600324億4780万+2.68%26.071.83
2017
12/293,9954,0303,9854,005+0.63%28,400322億8657万+2.4%25.951.83
12/283,9803,9903,9703,9800%2,400320億8503万+1.97%25.791.82
12/273,9853,9903,9803,9800%1,600320億8503万+2.16%25.791.82
12/263,9803,9803,9553,9800%4,500320億8503万+2.34%25.791.82
12/253,9703,9803,9553,980+0.13%4,500320億8503万+2.52%25.791.82
12/223,9453,9853,9353,975+0.76%7,200320億4472万+2.58%25.751.81
12/213,9403,9553,9103,945-0.88%4,800318億287万+1.99%25.561.8
12/203,9203,9803,9203,980+1.66%8,100320億8503万+3.06%25.791.82
12/193,9353,9353,9003,915-0.76%7,000315億6103万+1.53%25.371.79
12/183,9703,9903,9453,945-0.75%4,000318億287万+2.41%25.561.8
12/153,9803,9803,9253,9750%5,200320億4472万+3.33%25.751.81
12/143,9403,9753,9403,975+0.89%4,100320億4472万+3.49%25.751.81
12/133,9253,9503,9153,940+0.51%8,000317億6257万+2.74%25.531.8
12/123,9103,9253,8953,920+0.38%5,500316億133万+2.38%25.41.79
12/113,9003,9103,8703,905+0.26%5,200314億8041万+2.09%25.31.78
12/083,8453,8953,8453,895+0.26%9,700313億9979万+1.91%25.241.78
12/073,8703,9053,8703,885+0.52%8,200313億1918万+1.73%25.171.77
12/063,8603,8853,8403,865+0.26%6,500311億5795万+1.28%25.041.76
12/053,8203,8653,8203,855+1.05%10,800310億7733万+1.07%24.981.76
12/043,8103,8303,8103,815-0.13%4,100307億5487万+0.05%24.721.74
12/013,8103,8353,8053,820+0.26%7,100307億9518万+0.18%24.751.74
11/303,8153,8353,8103,810-0.13%5,400307億1456万-0.1%24.691.74
11/293,8303,8303,8153,815+0.13%5,500307億5487万-0.03%24.721.74
11/283,8103,8153,8053,810+0.13%3,000307億1456万-0.16%24.691.74
11/273,8203,8203,8053,8050%2,100306億7425万-0.29%24.651.74
11/243,8053,8153,8003,8050%2,800306億7425万-0.31%24.651.74
11/223,8403,8403,8053,805-0.26%2,500306億7425万-0.34%24.651.74
11/213,8153,8303,8053,815+0.26%4,000307億5487万-0.1%24.721.74
11/203,8003,8153,8003,805+0.13%2,500306億7425万-0.37%24.651.74
11/173,8003,8203,7953,8000%13,100306億3395万-0.58%24.621.73
11/163,7953,8103,7953,8000%3,600306億3395万-0.68%24.621.73
11/153,8103,8153,8003,800-0.39%7,500306億3395万-0.73%24.621.73
11/143,8403,8403,8153,815-0.13%2,400307億5487万-0.34%24.721.74
11/133,8103,8303,8053,820+0.26%4,500307億9518万-0.21%24.751.74
11/103,8103,8153,8053,810-0.39%7,200307億1456万-0.52%24.691.74
11/093,8403,8453,8153,8250%4,200308億3548万-0.23%24.781.74
11/083,8103,8353,8103,825+0.39%2,900308億3548万-0.39%24.781.74
11/073,8103,8203,8053,810-0.13%6,300307億1456万-0.96%24.691.74
11/063,8203,8253,8153,815-0.26%3,100307億5487万-1.01%24.721.74
11/023,8203,8303,8153,825+0.13%4,200308億3548万-0.98%24.781.74
11/013,8353,8353,8153,820+0.13%3,900307億9518万-1.37%24.751.74