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
03/301,5841,5971,5731,589+0.38%10,400401億7345万-1.37%10.760.87
03/291,5851,5901,5621,583+0.51%14,600400億2176万-1.86%10.720.86
03/281,5791,5791,5551,575-2.84%23,200398億1950万-2.42%10.660.86
03/271,6051,6241,6031,621+1.82%57,600409億8248万+0.31%10.980.88
03/261,5851,5951,5631,592-0.44%43,000402億4930万-1.49%10.780.87
03/231,6001,6121,5921,599-1.24%36,700404億2627万-1.11%10.830.87
03/221,6221,6221,6061,619-0.18%26,000409億3192万+0.25%10.960.88
03/201,5971,6261,5901,622+0.5%31,100410億776万+0.68%10.980.88
03/191,6041,6151,5971,614+0.19%19,100408億551万+0.5%10.930.88
03/161,6201,6221,6021,611-0.19%18,400407億2966万+0.62%10.910.88
03/151,6201,6201,5991,614-0.49%15,300408億551万+1.19%10.930.88
03/141,6231,6231,6151,622-0.06%13,600410億776万+2.08%10.980.88
03/131,6111,6231,6111,623+0.74%31,800410億3305万+2.59%10.990.88
03/121,6221,6231,5851,611-0.37%33,800407億2966万+2.09%10.910.88
03/091,6231,6401,6051,617-0.25%43,000408億8135万+2.6%10.950.88
03/081,6201,6231,6131,621+0.25%28,300409億8248万+2.99%10.980.88
03/071,6191,6261,6061,617-0.12%33,500408億8135万+2.93%10.950.88
03/061,6201,6331,6111,6190%29,400409億3192万+3.25%10.960.88
03/051,6061,6231,6061,619+0.37%38,300409億3192万+3.32%10.960.88
03/021,5901,6161,5901,613+0.25%19,600407億8022万+3.13%10.920.88
03/011,6201,6201,6051,609-0.31%20,100406億7910万+3.01%10.890.88
02/281,6191,6281,6141,614-0.31%30,800408億551万+3.46%10.930.88
02/271,6201,6251,6061,619+0.12%31,500409億3192万+3.92%10.960.88
02/261,6261,6301,6051,617-0.55%21,000408億8135万+4.05%10.950.88
02/231,6261,6301,6191,626+0.43%21,400411億889万+4.9%11.010.89
02/221,6221,6271,6101,619-0.37%19,800409億3192万+4.79%10.960.88
02/211,6201,6341,5781,625+0.31%33,800410億8361万+5.45%110.88
02/201,6141,6301,6141,620-0.31%32,100409億5720万+5.4%10.970.88
02/191,6221,6261,6181,625+0.68%35,400410億8361万+6%110.88
02/161,5501,6281,5501,614+4.74%66,400408億551万+5.63%10.930.88
02/151,5241,5631,5241,541+1.99%25,100389億5990万+1.12%10.430.84
02/141,5191,5321,5041,511-0.4%27,800382億144万-0.85%10.230.82
02/131,4991,5491,4981,517+1.95%33,000383億5313万-0.52%10.270.83
02/091,4501,5801,4321,488+1.99%66,000376億1995万-2.49%10.080.81
02/081,4591,4981,4551,4590%19,900368億8676万-4.45%9.880.79
02/071,4801,5201,4591,459+0.76%30,400368億8676万-4.58%9.880.79
02/061,5001,5001,4301,448-4.99%53,000366億866万-5.3%9.80.79
02/051,5481,5481,5151,524-2.37%24,400385億3011万-0.46%10.320.83
02/021,5701,5701,5531,561-0.64%9,300394億6555万+2.09%10.570.85
02/011,5341,5721,5341,571+2.61%15,500397億1837万+3.02%10.640.86
01/311,5501,5711,5311,531-1.35%22,800387億708万+0.59%10.370.83
01/301,5831,5831,5451,552-1.96%19,300392億3801万+2.11%10.510.85
01/291,5761,6011,5661,583+1.21%27,100400億2176万+4.28%10.720.86
01/261,5631,5741,5581,564+0.64%22,300395億4139万+3.3%10.590.85
01/251,5711,5711,5501,554-0.64%13,700392億8857万+2.78%10.520.85
01/241,5501,5661,5501,564+0.9%19,000395億4139万+3.58%10.590.85
01/231,5381,5511,5351,550+1.57%23,300391億8744万+2.85%10.50.84
01/221,5251,5261,5121,526+0.07%21,000385億8067万+1.4%10.330.83
01/191,5061,5321,5061,525+1.33%18,200385億5539万+1.26%10.330.83
01/181,5201,5271,5021,505-0.53%25,100380億4974万-0.13%10.190.82
01/171,5181,5201,5111,513-0.26%14,100382億5200万+0.4%10.240.82
01/161,5171,5221,5141,517+0.07%6,300383億5313万+0.66%10.270.83
01/151,5151,5291,5151,516+0.4%10,900383億2785万+0.73%10.260.83
01/121,5151,5181,5061,510-0.72%17,400381億7615万+0.4%10.220.82
01/111,5301,5311,5161,521-0.85%22,700384億5426万+1.26%10.30.83
01/101,5401,5411,5341,534-0.39%18,500387億8293万+2.27%10.390.84
01/091,5411,5471,5351,540+0.46%13,900389億3462万+2.87%10.430.84
01/051,5371,5411,5251,533+0.46%28,400387億5765万+2.61%10.380.83
01/041,5201,5271,5061,526+2.14%17,400385億8067万+2.42%10.330.83
2017
12/291,4751,4981,4751,494+1.29%11,300377億7164万+0.47%10.120.81
12/281,4861,4961,4721,475-0.47%24,900372億9128万-0.67%9.990.8
12/271,4731,4921,4731,482+0.61%25,600374億6825万-0.07%10.030.81
12/261,4781,4851,4691,473-0.2%15,800372億4071万-0.54%9.970.8
12/251,4811,4861,4661,476-0.34%23,000373億1656万-0.2%9.990.8
12/221,4931,4941,4771,481-0.8%19,500374億4297万+0.34%10.030.81
12/211,4921,4991,4841,493-0.27%18,500377億4636万+1.22%10.110.81
12/201,4811,5051,4761,497+0.34%41,900378億4749万+1.56%10.140.82
12/191,5101,5101,4811,492-0.8%31,000377億2107万+1.08%10.10.81
12/181,5111,5171,4961,504-0.07%25,600380億2446万+1.62%10.180.82
12/151,5011,5071,4831,505+0.4%25,400380億4974万+1.42%10.190.82
12/141,4951,5001,4861,499-0.07%21,200378億9805万+0.74%10.150.82
12/131,5321,5321,4911,500-2.72%38,400379億2333万+0.47%10.160.82
12/121,5381,5501,5281,542+0.26%31,200389億8519万+2.94%10.440.84
12/111,5291,5391,5221,538+1.12%18,200388億8406万+2.47%10.410.84
12/081,4791,5221,4791,521+1.47%44,600384億5426万+1.2%10.30.83
12/071,4731,5031,4731,499+1.77%20,800378億9805万-0.53%10.150.82
12/061,4801,4921,4681,473-0.47%19,700372億4071万-2.58%9.970.8
12/051,4681,4811,4601,480+0.75%17,400374億1769万-2.5%10.020.81
12/041,4761,4961,4671,469+0.34%21,700371億3958万-3.55%9.950.8
12/011,4731,4731,4541,464+0.41%15,300370億1317万-4.25%9.910.8
11/301,4791,4791,4511,458-0.68%25,600368億6148万-5.08%9.870.79
11/291,4601,4761,4541,468+1.8%26,500371億1430万-4.86%9.940.8
11/281,4511,4551,4351,442-0.62%23,200364億5696万-6.91%9.760.79
11/271,4421,4581,4361,451+1.26%25,500366億8450万-6.75%9.820.79
11/241,4311,4461,4271,433+0.28%24,500362億2942万-8.26%9.70.78
11/221,4351,4461,4281,429-0.07%21,800361億2829万-8.98%9.680.78
11/211,4271,4441,4261,430+0.21%26,200361億5358万-9.38%9.680.78
11/201,4141,4431,4041,427+1.21%37,800360億7773万-10.03%9.660.78
11/171,4501,4551,4001,410-2.29%68,700356億4793万-11.54%9.550.77
11/161,4771,4861,4401,443-2.3%64,200364億8225万-9.98%9.770.79
11/151,5431,5431,4771,477-4.95%56,400373億4184万-8.26%100.8
11/141,5761,5851,5441,554-2.02%28,200392億8857万-3.78%10.520.85
11/131,6011,6011,5821,586-1.06%15,500400億9760万-1.92%10.740.86
11/101,5861,6261,5861,603-0.62%25,400405億2740万-0.93%10.850.87
11/091,6111,6261,5861,613-0.31%32,000407億8022万-0.31%10.920.88
11/081,6171,6181,6071,618+0.12%15,000409億664万0%10.960.88
11/071,6001,6161,5791,616+0.19%27,200408億5607万-0.12%10.940.88
11/061,6021,6171,5991,613+0.88%12,700407億8022万-0.31%10.920.88
11/021,6191,6191,5951,599-0.74%14,300404億2627万-1.17%10.830.87
11/011,6281,6291,6081,611-1.04%31,300407億2966万-0.49%10.910.88