株価チャート

2017/12/28～2018/05/29

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
05/292,9502,9542,9502,9540%50053億3728万+0.78%-4.27
05/282,9542,9542,9402,9540%1,10053億3728万+0.82%-4.27
05/252,9402,9542,9302,9540%60053億3728万+0.89%-4.27
05/242,9502,9542,9452,954+0.1%90053億3728万+0.96%-4.27
05/232,9542,9542,9512,951-0.1%50053億3186万+0.96%-4.26
05/222,9542,9542,9542,9540%30053億3728万+1.16%-4.27
05/212,9542,9552,9452,954-0.03%90053億3728万+1.27%-4.27
05/182,9562,9562,9392,955+0.34%1,40053億3909万+1.37%-4.27
05/172,9452,9452,9452,9450%10053億2102万+1.13%-4.25
05/162,9512,9512,9452,945-0.24%50053億2102万+1.2%-4.25
05/152,9292,9562,9292,952+0.96%3,60053億3367万+1.51%-4.26
05/142,9302,9302,9242,924-0.1%70052億8308万+0.65%-4.22
05/112,9272,9272,9272,927+0.24%10052億8850万+0.79%-4.23
05/102,9252,9252,9202,9200%40052億7585万+0.62%-4.22
05/092,9152,9202,9152,920+0.17%90052億7585万+0.69%-4.22
05/082,9252,9252,9152,915-0.17%70052億6682万+0.59%-4.21
05/072,9302,9302,9202,9200%1,40052億7585万+0.86%-4.22
05/022,9082,9292,9082,920+0.41%1,10052億7585万+0.97%-4.22
05/012,9152,9152,9082,908-0.14%90052億5417万+0.66%-4.2
04/272,9142,9142,9122,912-0.07%30052億6140万+0.83%-4.21
04/262,9122,9152,9122,914+0.1%60052億6501万+0.97%-4.21
04/252,9082,9182,9082,911+0.1%70052億5959万+0.94%-4.2
04/242,9202,9202,9082,9080%1,10052億5417万+0.9%-4.2
04/232,9082,9082,9062,908+0.03%60052億5417万+0.94%-4.2
04/202,9092,9092,9072,907-0.07%20052億5236万+0.97%-4.2
04/192,9202,9202,8892,909-0.03%50052億5598万+1.08%-4.2
04/182,9052,9102,8842,910+0.52%1,00052億5778万+1.15%-4.2
04/172,9102,9102,8952,895+0.35%60052億3068万+0.66%-4.18
04/162,8892,8902,8852,885+0.07%40052億1261万+0.35%-4.17
04/132,8862,8862,8832,883+0.07%40052億900万+0.28%-4.16
04/122,9002,9002,8812,881-0.59%90052億539万+0.24%-4.16
04/112,8972,8982,8972,898+0.45%40052億3610万+0.84%-4.19
04/102,8952,9002,8852,885-0.31%1,20052億1261万+0.38%-4.17
04/092,8912,8942,8902,894+0.1%40052億2887万+0.7%-4.18
04/062,8982,9002,8912,891+0.03%60052億2345万+0.63%-4.18
04/052,8842,8982,8842,890+0.24%1,00052億2165万+0.59%-4.17
04/042,8782,8832,8782,883+0.1%40052億900万+0.38%-4.16
04/032,8752,8802,8642,880+0.07%2,20052億358万+0.28%-4.16
04/022,8692,8782,8682,878+0.77%1,50051億9997万+0.17%-4.16
03/302,8502,8562,8502,856+0.21%30051億6022万-0.59%-4.12
03/292,8502,8682,8502,850+0.04%60051億4938万-0.84%-4.12
03/282,8502,8502,8492,849-0.07%40051億4757万-0.9%-4.11
03/272,8502,8762,8502,851-0.31%60051億5118万-0.9%-4.12
03/262,8602,8612,8502,860-0.28%2,30051億6744万-0.66%-4.13
03/232,8702,8702,8602,868-0.07%2,10051億8190万-0.42%-4.14
03/222,8722,8752,8702,8700%50051億8551万-0.38%-4.14
03/202,8712,8712,8702,870-0.03%90051億8551万-0.38%-4.14
03/192,8732,8732,8712,871-0.03%90051億8732万-0.42%-4.15
03/162,8722,8722,8722,872-0.24%20051億8912万-0.38%-4.15
03/152,8742,8792,8722,879+0.14%70052億177万-0.21%-4.16
03/142,8762,8792,8752,875-0.03%1,20051億9455万-0.35%-4.15
03/132,8772,8772,8762,8760%20051億9635万-0.35%-4.15
03/122,8792,8982,8762,876-0.1%1,10051億9635万-0.38%-4.15
03/092,8792,8792,8782,879+0.07%40052億177万-0.31%-4.16
03/082,8802,8802,8772,877-0.07%60051億9816万-0.42%-4.16
03/072,8852,9002,8792,879-0.1%3,00052億177万-0.38%-4.16
03/062,8812,8822,8812,8820%50052億719万-0.31%-4.16
03/052,8802,8822,8802,882+0.03%1,20052億719万-0.35%-4.16
03/022,8812,8812,8792,881+0.03%80052億539万-0.41%-4.16
03/012,8832,8832,8802,880-0.07%1,50052億358万-0.48%-4.16
02/282,8912,8912,8822,882-0.21%40052億719万-0.41%-3.88
02/272,8852,8902,8852,888+0.03%40052億1803万-0.24%-3.89
02/262,8802,8882,8772,887+0.21%2,30052億1623万-0.28%-3.89
02/232,8812,8902,8802,8810%2,20052億539万-0.48%-3.88
02/222,8972,8972,8812,881-0.31%70052億539万-0.52%-3.88
02/212,8902,8902,8862,8900%80052億2165万-0.24%-3.89
02/202,9002,9002,8902,890-0.34%70052億2165万-0.24%-3.89
02/192,8922,9002,8922,900+0.69%70052億3972万+0.07%-3.9
02/162,8852,8852,8802,880-0.17%1,60052億358万-0.62%-3.88
02/152,8902,8912,8852,885-0.21%1,00052億1261万-0.45%-3.88
02/142,8992,9052,8912,891-0.31%40052億2345万-0.28%-3.89
02/132,9022,9022,8922,900+0.35%40052億3972万+0.03%-3.9
02/092,9002,9082,8852,890-0.48%1,30052億2165万-0.31%-3.89
02/082,8992,9042,8852,904+0.24%1,00052億4694万+0.14%-3.91
02/072,8822,8982,8822,897+0.38%2,00052億3429万-0.1%-3.9
02/062,8912,8982,8862,886-0.48%4,90052億1442万-0.48%-3.88
02/052,9002,9002,8982,900-0.17%1,40052億3972万0%-3.9
02/022,9152,9152,9052,905+0.03%70052億4875万+0.17%-3.91
02/012,9052,9092,9042,904-0.03%40052億4694万+0.17%-3.91
01/312,9052,9052,9002,905-0.27%90052億4875万+0.21%-3.91
01/302,9152,9152,9132,913+0.34%70052億6320万+0.48%-3.92
01/292,9052,9072,9032,903+0.1%1,30052億4514万+0.17%-3.91
01/262,8962,9032,8962,9000%90052億3972万+0.07%-3.9
01/252,9042,9042,8982,900+0.14%40052億3972万+0.07%-3.9
01/242,8952,9042,8952,896+0.03%70052億3249万-0.07%-3.9
01/232,8942,9002,8942,8950%1,00052億3068万-0.1%-3.9
01/222,8952,8982,8952,8950%70052億3068万-0.1%-3.9
01/192,9002,9002,8952,895-0.03%1,00052億3068万-0.1%-3.9
01/182,9002,9062,8962,8960%50052億3249万-0.07%-3.9
01/172,9012,9062,8962,896-0.17%1,80052億3249万-0.1%-3.9
01/162,9012,9012,9002,901-0.07%70052億4152万+0.07%-3.9
01/152,9092,9092,9022,903-0.21%80052億4514万+0.14%-3.91
01/122,8912,9092,8912,909+0.55%1,70052億5598万+0.34%-3.91
01/112,8942,9002,8932,893-0.24%1,80052億2707万-0.17%-3.89
01/102,8992,9002,8952,900+0.03%2,30052億3972万+0.03%-3.9
01/092,9002,9102,8962,899+0.03%4,20052億3791万0%-3.9
01/052,9012,9032,8982,898-0.07%1,10052億3610万-0.07%-3.9
01/042,9082,9092,9002,900-0.1%2,90052億3972万0%-3.9
2017
12/292,9032,9082,9032,9030%1,30052億4514万+0.1%-3.91
12/282,9072,9072,9032,903+0.31%30052億4514万+0.07%-3.91