株価チャート

2017/10/31～2018/03/30

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
03/302,3882,3882,3282,329-0.94%2,30079億1860万-8.67%37.731.16
03/292,3952,4002,3482,351-1.63%3,10079億9340万-8.13%38.081.17
03/282,3602,4302,3602,390-7.18%9,00081億2600万-6.97%38.721.19
03/272,5642,5822,5132,5750%9,50087億5500万+0.04%41.711.28
03/262,5602,5752,5602,575-0.39%6,50087億5500万+0.12%41.711.28
03/232,5862,5862,5602,585+0.08%2,70087億8900万+0.58%41.871.28
03/222,5652,5832,5582,583+0.62%3,30087億8220万+0.66%41.841.28
03/202,5652,5692,5552,567-0.12%2,30087億2780万+0.2%41.581.28
03/192,5632,5732,5582,570-0.12%2,00087億3800万+0.47%41.631.28
03/162,5562,5742,5532,573+0.67%1,10087億4820万+0.7%41.681.28
03/152,5512,5602,5512,556+0.2%1,70086億9040万+0.2%41.41.27
03/142,5792,5792,5502,551-1.05%3,60086億7340万+0.16%41.321.27
03/132,5892,5892,5772,578-0.39%2,80087億6520万+1.3%41.761.28
03/122,5942,5942,5872,588-0.12%2,10087億9920万+1.81%41.921.29
03/092,5942,6022,5802,591-0.12%1,90088億940万+2.09%41.971.29
03/082,5972,5972,5762,594-0.15%1,00088億1960万+2.33%42.021.29
03/072,5942,5982,5932,598+0.93%1,10088億3320万+2.61%42.081.29
03/062,5982,5982,5742,574-0.16%1,30087億5160万+1.74%41.71.28
03/052,5892,5902,5622,578+0.82%1,20087億6520万+1.98%41.761.28
03/022,5792,5802,5002,557-0.97%3,40086億9380万+1.31%41.421.27
03/012,6022,6022,5702,582-0.73%2,30087億7880万+2.38%41.831.28
02/282,5902,6202,5902,601+0.46%3,90088億4340万+3.26%42.131.29
02/272,5842,5892,5802,589+0.94%2,40088億260万+2.98%41.941.29
02/262,5892,5892,5452,565+0.43%3,00087億2100万+2.19%41.551.28
02/232,5852,5882,5392,554+0.04%1,60086億8360万+1.87%41.371.27
02/222,5872,5872,5332,553-1.43%1,40086億8020万+1.92%41.361.27
02/212,5302,5902,5262,590+2.49%2,20088億600万+3.52%41.961.29
02/202,5242,5502,5162,527+0.28%3,50085億9180万+1.24%40.931.26
02/192,5112,5202,5112,520+0.08%1,10085億6800万+1.08%40.821.25
02/162,4982,5192,4982,518+0.92%70085億6120万+1.12%40.791.25
02/152,4932,5002,4932,495+0.2%2,00084億8300万+0.36%40.421.24
02/142,4702,4922,4602,490+1.22%2,40084億6600万+0.28%40.341.24
02/132,4902,4902,4602,460-1.28%1,80083億6400万-0.81%39.851.22
02/092,4582,4922,4582,492+0.65%2,30084億7280万+0.56%40.371.24
02/072,4922,5002,4762,476+1.39%1,60084億1840万+0.04%40.111.23
02/062,4742,4752,4402,442-2.51%6,20083億280万-1.25%39.561.21
02/052,4952,5052,4802,505+0.12%2,40085億1700万+1.38%40.581.25
02/022,5022,5022,5022,502+0.08%1,30085億680万+1.38%40.531.24
02/012,5282,5282,5002,500-0.4%1,50085億+1.5%40.51.24
01/312,5322,5482,5102,510-0.83%2,80085億3400万+2.16%40.661.25
01/302,5392,5492,5312,531-0.24%1,90086億540万+3.26%411.26
01/292,5202,5392,5202,537+0.91%1,40086億2580万+3.76%41.11.26
01/262,5102,5152,4992,514+0.52%1,60085億4760万+3.12%40.721.25
01/252,4972,5102,4972,501+0.04%2,30085億340万+2.84%40.511.24
01/242,4992,5002,4912,500+0.36%1,70085億+3.01%40.51.24
01/232,4902,4952,4902,491+0.04%70084億6940万+2.89%40.351.24
01/222,4942,4942,4842,490-0.16%2,60084億6600万+3.06%40.341.24
01/192,4772,4942,4772,494+0.36%2,00084億7960万+3.44%40.41.24
01/182,4942,4972,4832,485-0.36%2,60084億4900万+3.33%40.251.24
01/172,4832,4982,4722,494+0.61%2,90084億7960万+3.92%40.41.24
01/162,4602,4792,4602,479+1.47%1,30084億2860万+3.55%40.161.23
01/152,4452,4542,4402,443-0.2%1,50083億620万+2.3%39.571.21
01/122,4412,4482,4382,448+0.25%1,50083億2320万+2.68%39.661.22
01/112,4432,4432,4232,442+0.74%1,00083億280万+2.61%39.561.21
01/102,4242,4402,4242,4240%1,50082億4160万+2.02%39.271.2
01/092,4112,4242,4112,424+0.58%1,90082億4160万+2.19%39.271.2
01/052,4202,4202,4102,410-0.45%1,30081億9400万+1.77%39.041.2
01/042,4222,4252,4212,421+0.04%2,40082億3140万+2.37%39.221.2
2017
12/292,4072,4202,4072,420+0.54%1,00082億2800万+2.46%39.21.2
12/282,4152,4202,4072,407-0.33%2,00081億8380万+2.08%38.991.2
12/272,4192,4292,4022,415+0.21%3,80082億1100万+2.55%39.121.2
12/262,3982,4292,3902,410+1.43%3,50081億9400万+2.51%39.041.2
12/252,3822,3902,3762,376+0.34%1,70080億7840万+1.24%38.491.18
12/222,3662,3802,3662,368+0.3%1,00080億5120万+0.98%38.361.18
12/212,3592,3792,3552,361-0.59%2,00080億2740万+0.73%38.251.17
12/202,3702,3752,3582,375+0.3%1,60080億7500万+1.45%38.471.18
12/192,3572,3682,3562,368+0.47%1,40080億5120万+1.2%38.361.18
12/182,3522,3672,3522,357-0.25%1,40080億1380万+0.81%38.181.17
12/152,3582,3632,3582,363+0.04%1,50080億3420万+1.11%38.281.17
12/142,3642,3642,3602,362-0.04%1,40080億3080万+1.11%38.261.17
12/132,3632,3632,3622,363+0.04%60080億3420万+1.2%38.281.17
12/122,3622,3622,3512,362+0.08%1,20080億3080万+1.2%38.261.17
12/112,3452,3602,3452,360+0.64%3,30080億2400万+1.2%38.231.17
12/082,3382,3452,3382,345-0.13%70079億7300万+0.64%37.991.17
12/072,3392,3482,3332,348+0.69%1,00079億8320万+0.82%38.041.17
12/062,3482,3482,3322,332+0.09%2,00079億2880万+0.17%37.781.16
12/052,3402,3402,3302,330-0.85%70079億2200万+0.13%37.741.16
12/042,3402,3502,3402,350+0.43%80079億9000万+1.03%38.071.17
12/012,3222,3402,3222,340+0.04%60079億5600万+0.69%37.911.16
11/302,3152,3392,3152,339+0.39%40079億5260万+0.73%37.891.16
11/292,3402,3402,3292,3300%70079億2200万+0.39%37.741.16
11/282,3402,3402,3302,330-0.34%1,20079億2200万+0.47%37.741.16
11/272,3352,3382,3352,338+0.39%90079億4920万+0.91%37.871.16
11/242,3292,3292,3292,329+0.17%60079億1860万+0.65%37.731.16
11/222,3232,3252,3202,325+0.09%1,30079億500万+0.56%37.661.16
11/212,3052,3232,3052,323+0.52%60078億9820万+0.52%37.631.15
11/202,3302,3412,3112,311-0.6%1,80078億5740万+0.04%37.441.15
11/172,3272,3282,3102,325-0.13%70079億500万+0.65%37.661.16
11/162,3042,3282,3042,328+1.17%1,10079億1520万+0.82%37.711.16
11/152,3302,3302,3012,301-1.24%1,10078億2340万-0.3%37.271.14
11/142,3442,3442,3302,330-0.43%90079億2200万+1%37.741.16
11/132,3202,3402,3202,340+0.99%1,60079億5600万+1.47%37.911.16
11/102,3332,3332,3162,317-0.81%2,10078億7780万+0.56%37.531.15
11/092,3462,3462,3322,336-0.09%1,90079億4240万+1.43%37.841.16
11/082,3322,3382,3322,338+0.3%1,50079億4920万+1.65%37.871.16
11/072,3322,3322,3302,331+0.04%1,30079億2540万+1.48%37.761.16
11/062,3502,3502,3242,330+0.82%1,90079億2200万+1.61%37.741.16
11/022,3102,3272,3102,311+0.09%80078億5740万+0.92%37.441.15
11/012,3252,3252,3072,309-0.65%1,40078億5060万+0.92%37.41.15
10/312,3102,3242,3102,324+0.61%70079億160万+1.71%37.651.16