株価チャート

2017/09/14～2018/03/30

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
03/301,8801,9451,8801,945+3.46%30020億5102万-3.62%27.80.32
03/291,8901,8901,8801,8800%20019億8248万-6.93%26.870.31
03/281,9901,9901,8001,880-6%14,10019億8248万-7.16%26.870.31
03/272,0002,0002,0002,000+0.5%1,50021億902万-1.57%28.580.33
03/262,0302,0301,9901,990-1.24%90020億9848万-2.21%28.440.33
03/232,0152,0152,0152,015-1.23%80021億2484万-1.08%28.80.33
03/222,0402,0402,0402,040-0.92%10021億5120万+0.05%29.150.34
03/202,0592,0592,0592,059+0.93%10021億7124万+0.98%29.430.34
03/192,0402,0402,0402,0400%20021億5120万0%29.150.34
03/142,0212,0402,0212,040+0.25%70021億5120万-0.1%29.150.34
03/122,0352,0352,0352,035+1.09%10021億4593万-0.34%29.080.33
03/082,0132,0132,0132,013+0.15%10021億2273万-1.47%28.770.33
03/022,0102,0102,0102,010-1.66%10021億1957万-1.62%28.730.33
03/012,0442,0442,0442,0440%10021億5542万0%29.210.34
02/282,0442,0442,0442,044+1.19%10021億5542万+0.1%29.210.34
02/232,0202,0202,0202,020-1.46%40021億3011万-1.03%28.870.33
02/212,0502,0502,0502,0500%10021億6175万+0.44%29.30.34
02/202,0482,0502,0482,050+0.1%40021億6175万+0.54%29.30.34
02/192,0012,0482,0012,048-0.05%40021億5964万+0.49%29.270.34
02/162,0492,0492,0492,049+1.69%10021億6069万+0.59%29.280.34
02/152,0302,0302,0152,015-3.31%60021億2484万-1.03%28.80.33
02/142,0842,0842,0842,084-0.05%10021億9760万+2.31%29.780.34
02/132,0482,0852,0482,085+3.94%50021億9865万+2.46%29.80.34
02/092,0062,0062,0062,006+0.2%30021億1535万-1.33%28.670.33
02/082,0022,0022,0022,0020%20021億1113万-1.52%28.610.33
02/072,0052,0112,0002,002-0.15%1,00021億1113万-1.52%28.610.33
02/062,0102,0352,0052,005-2.2%3,30021億1429万-1.38%28.650.33
02/052,0032,0502,0032,050-0.97%1,00021億6175万+0.74%29.30.34
02/022,0702,0702,0702,070+0.78%50021億8284万+1.57%29.580.34
01/312,0212,0542,0202,054-0.63%1,00021億6596万+0.79%29.350.34
01/302,0442,0672,0412,067+1.17%1,00021億7967万+1.42%29.540.34
01/292,0432,0432,0432,043-1.78%10021億5437万+0.25%29.20.34
01/262,0802,0802,0802,0800%10021億9338万+2.11%29.730.34
01/242,0802,0802,0802,080+1.46%30021億9338万+2.26%29.730.34
01/232,0982,0982,0502,0500%70021億6175万+0.94%29.30.34
01/222,0382,0502,0382,050+1.23%60021億6175万+0.99%29.30.34
01/192,0222,0252,0092,025+0.15%80021億3538万-0.15%28.940.33
01/182,0222,0222,0222,022+0.6%10021億3222万-0.3%28.90.33
01/172,0082,0102,0082,010+0.1%1,20021億1957万-0.89%28.730.33
01/152,0292,0292,0082,008-0.54%90021億1746万-0.99%28.70.33
01/122,0192,0192,0192,019+1.2%20021億2906万-0.44%28.850.33
01/112,0202,0201,9951,995-1.34%1,20021億375万-1.58%28.510.33
01/102,0262,0262,0222,022-0.54%20021億3222万-0.25%28.90.33
01/092,0332,0332,0332,0330%30021億4382万+0.35%29.050.33
01/042,0382,0382,0332,033-0.29%40021億4382万+0.44%29.050.33
2017
12/292,0392,0392,0392,039+1.24%20021億5015万+0.79%29.140.34
12/262,0582,0582,0142,014-1.52%1,20021億2378万-0.4%28.780.33
12/252,0502,0502,0452,045+1.74%70021億5647万+1.19%29.230.34
12/222,0102,0102,0102,010+0.05%10021億1957万-0.45%28.730.33
12/212,0092,0092,0092,009+0.45%10021億1851万-0.45%28.710.33
12/202,0312,0311,9402,000-1.82%1,50021億902万-0.89%28.580.33
12/192,1352,1352,0302,037-4.81%3,20021億4804万+0.94%29.110.34
12/182,1192,1402,1192,140+3.28%1,80022億5665万+6.1%30.580.35
12/152,0702,1492,0702,072+0.88%2,00021億8495万+2.98%29.610.34
12/142,0482,0542,0482,054-0.05%40021億6596万+2.24%29.350.34
12/132,0292,0552,0132,055+2.19%1,30021億6702万+2.39%29.370.34
12/122,0112,0112,0112,0110%10021億2062万+0.3%28.740.33
12/082,0112,0112,0112,011-0.3%40021億2062万+0.35%28.740.33
12/062,0172,0172,0172,017+0.35%50021億2695万+0.65%28.830.33
12/052,0102,0102,0102,010-0.54%20021億1957万+0.35%28.730.33
12/012,0592,0592,0212,021+0.05%20021億3117万+0.9%28.880.33
11/302,0202,0302,0202,0200%40021億3011万+0.85%28.870.33
11/292,0202,0202,0202,020+0.75%10021億3011万+0.9%28.870.33
11/272,0052,0052,0052,005+0.2%20021億1429万+0.15%28.650.33
11/242,0012,0012,0012,001+0.05%10021億1008万0%28.60.33
11/221,9992,0001,9992,000+0.45%20021億902万0%28.580.33
11/211,9911,9911,9911,9910%20020億9953万-0.4%28.450.33
11/202,0072,0071,9911,991-0.25%30020億9953万-0.35%28.450.33
11/152,0012,0011,9961,996-0.89%50021億480万-0.1%28.530.33
11/142,0002,0142,0002,014+0.8%40021億2378万+0.85%28.780.33
11/101,9981,9981,9981,9980%10021億691万+0.1%28.550.33
11/092,0122,0221,9971,998+0.1%1,60021億691万+0.15%28.550.33
11/082,0012,0011,9961,996+0.05%1,40021億480万+0.05%28.530.33
11/071,9921,9951,9921,995+0.15%30021億375万+0.05%28.510.33
11/062,0142,0141,9911,992-1.09%80021億58万-0.05%28.470.33
11/022,0142,0142,0142,014+0.25%10021億2378万+1.16%28.780.33
10/312,0092,0092,0092,009+0.35%10021億1851万+1.01%28.710.33
10/302,0072,0072,0022,002-0.05%20021億1113万+0.75%28.610.33
10/272,0032,0032,0032,003+0.05%60021億1218万+0.91%28.630.33
10/252,0022,0172,0022,002+0.1%40021億1113万+0.86%28.610.33
10/232,0002,0002,0002,000+0.15%60021億902万+0.81%28.580.33
10/201,9971,9971,9971,997-0.15%10021億586万+0.66%28.540.33
10/192,0002,0002,0002,000-0.5%10021億902万+0.86%28.580.33
10/182,0132,0132,0102,010+0.5%20021億1957万+1.52%28.730.33
10/172,0022,0022,0002,000-0.74%30021億902万+1.16%28.580.33
10/162,0002,0152,0002,015+0.75%60021億2484万+2.08%28.80.33
10/132,0002,0002,0002,000-0.94%30021億902万+1.47%28.580.33
10/061,9992,0201,9992,019+2.07%70021億2906万+2.59%28.850.33
10/051,9781,9781,9781,978+0.2%20020億8582万+0.66%28.270.33
10/021,9741,9741,9741,9740%30020億8160万+0.56%28.210.32
10/01株式併合 10→1
09/281,9741,9741,9741,9740%10020億8160万+0.66%28.220.32
09/271,9741,9741,9741,974-0.3%10020億8160万+0.66%28.230.32
09/261,9801,9801,9801,9800%50020億8793万+1.07%28.310.33
09/251,9701,9801,9701,9800%30020億8793万+1.12%28.310.33
09/221,9801,9801,9801,9800%40020億8793万+1.18%28.310.33
09/211,9801,9801,9801,980-0.5%10020億8793万+1.28%28.310.33
09/201,9901,9901,9901,990+1.02%50020億9848万+1.89%28.450.33
09/191,9701,9701,9701,970-0.51%1,20020億7739万+0.97%28.170.32
09/151,9601,9801,9601,980+1.54%20020億8793万+1.54%28.310.33
09/141,9601,9601,9501,950-0.51%30020億5630万+0.1%27.880.32