株価チャート

2017/10/12～2018/03/09

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
03/091,3061,3061,2861,288-0.77%8,60089億1862万-2.13%10.291.57
03/081,3021,3111,2971,298-0.15%4,30089億8787万-1.67%10.371.58
03/071,3011,3151,3001,300+0.23%5,50090億172万-1.59%10.381.58
03/061,2881,3001,2881,297+1.81%2,90089億8094万-2.04%10.361.58
03/051,2891,2901,2721,274-2.6%12,30088億2168万-3.99%10.181.55
03/021,3041,3241,2921,308-0.98%13,60090億5711万-1.8%10.451.59
03/011,3501,3501,3171,321-2.8%7,70091億4713万-0.97%10.551.61
02/281,3491,3681,3441,359+1.27%7,00094億1025万+1.65%10.861.65
02/271,3461,3501,3351,342-0.15%4,90092億9254万+0.3%10.721.63
02/261,3801,3801,3441,344-2.18%8,70093億639万+0.45%10.741.64
02/231,3801,3801,3731,374+0.15%3,80095億1412万+2.69%10.981.67
02/221,3501,3751,3501,372+0.44%15,60095億27万+2.62%10.961.67
02/211,3321,3741,3321,366+2.63%9,40094億5873万+2.25%10.911.66
02/201,3251,3321,3111,331+0.68%5,10092億1637万-0.37%10.631.62
02/191,3351,3441,3151,322-0.68%10,20091億5405万-1.05%10.561.61
02/161,3451,3491,3281,331-0.45%9,90092億1637万-0.45%10.631.62
02/151,3131,3431,3011,337+1.29%15,30092億5792万-0.07%10.681.63
02/141,3131,3281,2621,320+5.35%26,50091億4020万-1.42%10.541.61
02/131,2411,2781,2411,253+0.89%11,30086億7627万-6.49%10.011.53
02/091,2501,2511,2211,242-2.05%30,60086億10万-7.66%9.921.51
02/081,2621,2821,2621,268-0.08%6,60087億8013万-6.07%10.131.54
02/071,3121,3121,2681,269+0.55%14,60087億8706万-6.28%10.141.54
02/061,3001,3131,2391,262-6.66%26,70087億3859万-7%10.081.54
02/051,3621,3621,3291,352-1.67%16,70093億6178万-0.66%10.81.65
02/021,3591,3781,3591,375+0.07%14,30095億2105万+0.88%10.981.67
02/011,3331,3741,3311,374+3.08%19,40095億1412万+0.73%10.981.67
01/311,3631,3631,3331,333-2.91%12,80092億3022万-2.27%10.651.62
01/301,3861,3861,3701,373-0.65%10,60095億720万+0.59%10.971.67
01/291,3871,3871,3801,382+0.07%8,60095億6952万+1.17%11.041.68
01/261,3791,3861,3711,381+0.22%15,10095億6259万+1.1%11.031.68
01/251,3791,3831,3131,378-0.14%24,90095億4182万+0.88%11.011.68
01/241,3761,3851,3711,380+0.22%22,10095億5567万+1.02%11.021.68
01/231,3601,3791,3571,377+1.25%18,90095億3489万+0.81%111.68
01/221,3481,3601,3481,360+0.89%10,50094億1718万-0.37%10.861.66
01/191,3451,3551,3401,348+0.67%21,60093億3409万-1.25%10.771.64
01/181,3521,3541,3391,339-0.59%10,80092億7177万-1.9%10.71.63
01/171,3591,3601,3471,347-0.74%5,40093億2716万-1.32%10.761.64
01/161,3481,3621,3481,357+0.89%7,20093億9641万-0.59%10.841.65
01/151,3461,3601,3211,345-0.07%19,20093億1331万-1.32%10.741.64
01/121,3551,3551,3461,346-0.66%5,90093億2024万-1.25%10.751.64
01/111,3521,3651,3451,355+0.22%12,60093億8256万-0.51%10.821.65
01/101,3521,3551,3451,352-0.29%9,60093億6178万-0.66%10.81.65
01/091,3651,3731,3541,356-0.73%7,70093億8948万-0.29%10.831.65
01/051,3691,3731,3591,3660%13,70094億5873万+0.44%10.911.66
01/041,3631,3691,3551,3660%14,20094億5873万+0.52%10.911.66
2017
12/291,3601,3661,3601,366+0.15%6,60094億5873万+0.59%13.91.84
12/281,3701,3701,3551,364-0.07%12,30094億4488万+0.59%13.881.84
12/271,3641,3651,3531,365-1.73%12,10094億5180万+0.74%13.891.84
12/261,3901,3961,3801,389-0.14%24,70096億1799万+2.66%14.131.88
12/251,3841,3981,3841,391+0.58%11,80096億3184万+3.04%14.151.88
12/221,3781,3841,3731,383+0.88%14,30095億7644万+2.67%14.071.87
12/211,3711,3771,3701,371-0.44%8,00094億9335万+2.01%13.951.85
12/201,3711,3821,3651,377-0.29%14,30095億3489万+2.84%14.011.86
12/191,3911,3921,3761,381-0.65%7,70095億6259万+3.37%14.051.87
12/181,3981,4001,3821,390+0.65%17,20096億2491万+4.28%14.141.88
12/151,3871,3901,3641,381+0.66%26,00095億6259万+3.76%14.051.87
12/141,3591,3761,3551,372+1.11%14,90095億27万+3.16%13.961.85
12/131,3591,3591,3541,357+0.07%9,60093億9641万+2.11%13.811.83
12/121,3501,3571,3421,356+0.3%13,60093億8948万+2.11%13.791.83
12/111,3481,3541,3421,352+0.6%11,30093億6178万+1.88%13.751.83
12/081,3131,3441,3131,344+0.07%17,00093億639万+1.28%13.671.82
12/071,3291,3531,3241,343+2.05%21,10092億9946万+1.13%13.661.81
12/061,3321,3351,3161,316-0.83%16,60091億1251万-0.9%13.391.78
12/051,3301,3301,3201,327-0.15%8,10091億8867万-0.23%13.51.79
12/041,3321,3381,3281,329-0.52%7,30092億252万-0.15%13.521.79
12/011,3411,3411,3301,336+0.15%6,90092億5099万+0.38%13.591.8
11/301,3451,3451,3271,334-0.67%8,00092億3714万+0.23%13.571.8
11/291,3301,3461,3301,343+0.52%5,70092億9946万+0.9%13.661.81
11/281,3381,3401,3271,336-0.3%23,60092億5099万+0.38%13.591.8
11/271,3321,3401,3321,340+0.83%10,50092億7869万+0.75%13.631.81
11/241,3231,3301,3221,329+0.23%5,10092億252万-0.08%13.521.79
11/221,3251,3321,3201,326+0.15%7,20091億8175万-0.3%13.491.79
11/211,3171,3261,3171,3240%3,10091億6790万-0.45%13.471.79
11/201,3251,3251,3131,324+1.15%11,40091億6790万-0.45%13.471.79
11/171,2871,3171,2871,309+1.39%14,40090億6403万-1.5%13.321.77
11/161,2631,2941,2631,291+2.22%16,30089億3940万-2.93%13.131.74
11/151,2901,2921,2531,263-2.4%21,90087億4551万-5.11%12.851.71
11/141,3131,3151,2931,294-1.22%9,10089億6017万-2.85%13.161.75
11/131,3041,3201,2851,310-1.8%21,70090億7096万-1.73%13.331.77
11/101,3221,3401,3221,334-1.19%8,00092億3714万0%13.571.8
11/091,3551,3551,3251,350-0.15%11,50093億4794万+1.2%13.731.82
11/081,3391,3521,3371,352+0.97%7,30093億6178万+1.5%13.751.83
11/071,3411,3451,3321,339-0.15%8,20092億7177万+0.6%13.621.81
11/061,3501,3501,3381,341-0.67%7,30092億8562万+0.75%13.641.81
11/021,3551,3551,3411,350-0.37%8,20093億4794万+1.5%13.731.82
11/011,3521,3551,3501,355+0.07%7,20093億8256万+2.03%13.781.83
10/311,3521,3571,3491,354-0.15%6,40093億7563万+2.11%13.771.83
10/301,3501,3561,3451,356+0.74%14,40093億8948万+2.49%13.791.83
10/271,3401,3461,3351,346+0.75%12,70093億2024万+2.12%13.691.82
10/261,3371,3391,3331,336+0.45%8,30092億5099万+1.6%13.591.8
10/251,3361,3391,3241,330-0.6%10,70092億945万+1.37%13.531.8
10/241,3321,3391,3311,338-0.15%7,20092億6484万+2.22%13.611.81
10/231,3401,3401,3321,340+0.75%9,00092億7869万+2.68%13.631.81
10/201,3271,3371,3181,330+0.45%9,60092億945万+2.31%13.531.8
10/191,3231,3301,3181,324+0.15%8,80091億6790万+2.08%13.471.79
10/181,3261,3271,3191,322-0.45%6,00091億5405万+2.24%13.451.79
10/171,3281,3351,3181,3280%12,50091億9560万+3.03%13.511.79
10/161,3141,3371,3141,328+0.84%11,10091億9560万+3.43%13.511.79
10/131,3101,3231,3051,317-0.15%12,80091億1943万+2.89%13.41.78
10/121,3131,3231,3051,319+0.46%6,90091億3328万+3.37%13.421.78