株価チャート

2017/10/13～2018/03/27

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
03/271,6581,6691,6581,669+0.18%20026億8041万-0.89%-0.51
03/261,6621,6661,6621,666-2.12%60026億7559万-1.07%-0.51
03/231,6981,7021,6911,702-0.58%1,00027億3341万+1.13%-0.52
03/221,7121,7121,7121,712+0.18%20027億4947万+1.9%-0.53
03/201,7091,7091,7091,709+0.23%10027億4465万+1.85%-0.52
03/191,7001,7051,7001,705+0.29%50027億3823万+1.79%-0.52
03/151,7001,7001,7001,7000%10027億3020万+1.55%-0.52
03/141,7001,7001,7001,7000%50027億3020万+1.61%-0.52
03/121,7001,7021,7001,7000%70027億3020万+1.74%-0.52
03/091,7001,7001,7001,700+0.24%10027億3020万+1.8%-0.52
03/081,6951,6991,6951,696+0.65%3,00027億2377万+1.62%-0.52
03/071,6971,6971,6851,685-0.71%80027億611万+0.96%-0.52
03/061,6971,6971,6971,697+2.41%30027億2538万+1.74%-0.52
03/051,6611,6611,6571,657-2.36%40026億6114万-0.66%-0.51
03/021,6661,6971,6661,697+0.53%2,30027億2538万+1.68%-0.52
03/011,6851,6881,6851,688+0.48%70027億1092万+1.2%-0.52
02/281,6531,6801,6531,680-0.36%70026億9808万+0.72%-0.52
02/271,6761,6861,6761,686+0.6%90027億771万+1.14%-0.52
02/261,6841,6851,6761,6760%1,30026億9165万+0.54%-0.51
02/231,6801,6801,6751,676-0.24%60026億9165万+0.54%-0.51
02/221,6811,6811,6801,680+0.48%20026億9808万+0.78%-0.52
02/211,6751,6751,6721,672+1.33%40026億8523万+0.3%-0.51
02/191,6501,6501,6501,6500%40026億4990万-1.02%-0.51
02/161,6491,6501,6491,650+0.86%30026億4990万-1.02%-0.51
02/141,6361,6361,6361,636-2.27%20026億2741万-1.92%-0.5
02/131,6741,6741,6741,674+2.32%10026億8844万+0.24%-0.51
02/091,6481,6491,6361,636-0.73%1,90026億2741万-2.04%-0.5
02/081,6481,6481,6481,6480%10026億4668万-1.32%-0.51
02/071,6401,6501,6401,648+0.24%1,40026億4668万-1.44%-0.51
02/061,6751,6751,6441,644-1.5%2,80026億4026万-1.62%-0.5
02/051,6691,6871,6691,669-0.12%50026億8041万-0.18%-0.51
02/021,6711,6711,6711,6710%10026億8362万-0.06%-0.51
02/011,6711,6711,6711,671-0.18%10026億8362万0%-0.51
01/301,6731,6741,6731,674+0.18%30026億8844万+0.24%-0.51
01/291,6721,6721,6711,671-0.95%80026億8362万+0.18%-0.51
01/261,6891,6891,6871,687+0.96%60027億932万+1.2%-0.52
01/251,6811,6811,6711,671-0.42%90026億8362万+0.36%-0.51
01/241,6761,6781,6721,678-0.12%1,80026億9486万+0.84%-0.51
01/231,6891,6891,6761,680+0.3%40026億9808万+1.02%-0.52
01/221,6751,6751,6751,675-0.89%30026億9005万+0.84%-0.51
01/191,6821,6901,6751,690+1.08%1,30027億1414万+1.81%-0.52
01/181,6811,6811,6721,672-0.48%40026億8523万+0.84%-0.51
01/171,6751,6801,6751,680+0.06%40026億9808万+1.33%-0.52
01/161,6771,6791,6711,679+0.06%70026億9647万+1.39%-0.52
01/151,6791,6791,6771,678+0.42%70026億9486万+1.39%-0.51
01/121,6711,6711,6711,6710%1,50026億8362万+0.97%-0.51
01/111,6601,6711,6601,671+0.72%60026億8362万+1.03%-0.51
01/101,6631,6631,6571,659-0.66%80026億6435万+0.36%-0.51
01/091,6701,6701,6701,670-0.6%10026億8202万+0.97%-0.51
01/051,6661,6801,6551,680+0.78%1,40026億9808万+1.57%-0.52
01/041,6521,6681,6521,667+0.73%2,20026億7720万+0.79%-0.51
2017
12/291,6511,6551,6511,655-1.37%20026億5793万+0.06%-0.51
12/281,6781,6781,6781,678+2.57%10026億9486万+1.39%-0.51
12/261,6421,6701,6311,636-2.15%3,30026億2741万-1.09%-0.5
12/251,6721,6721,6721,672-0.06%40026億8523万+1.03%-0.51
12/221,6741,6741,6381,673+2.07%1,10026億8683万+1.09%-0.51
12/211,6371,6391,6371,639+0.12%70026億3223万-0.91%-0.5
12/201,6651,6651,6371,637-0.18%70026億2902万-1.09%-0.5
12/191,6401,6401,6311,6400%1,20026億3384万-1.03%-0.5
12/181,6331,6401,6331,640+0.43%1,90026億3384万-1.15%-0.5
12/141,6411,6411,6201,633-0.49%5,10026億2259万-1.69%-0.5
12/131,6551,6551,6401,641-0.73%1,00026億3544万-1.32%-0.5
12/121,6401,6531,6401,653+1.22%30026億5471万-0.78%-0.51
12/111,6501,6551,6301,633-0.97%3,60026億2259万-2.04%-0.5
12/081,6501,6511,6481,649-0.36%2,40026億4829万-1.2%-0.51
12/071,6571,6571,6551,655+0.3%1,00026億5793万-0.96%-0.51
12/061,6521,6521,6501,650-0.12%3,50026億4990万-1.32%-0.51
12/051,6601,6601,6521,6520%50026億5311万-1.26%-0.51
12/041,6521,6531,6511,652-0.78%70026億5311万-1.37%-0.51
12/011,6661,6661,6651,665+0.24%1,10026億7399万-0.72%-0.51
11/301,6601,6611,6601,661+0.85%30026億6756万-0.95%-0.51
11/281,6501,6501,6471,647-1.67%40026億4508万-1.85%-0.51
11/271,6871,6871,6751,6750%70026億9005万-0.3%-0.51
11/241,6511,6751,6351,675+0.3%50026億9005万-0.36%-0.51
11/221,6791,6791,6701,670+0.06%30026億8202万-0.71%-0.51
11/211,6691,6691,6691,669+0.06%30026億8041万-0.83%-0.51
11/201,6261,6681,6261,668+0.18%2,30026億7880万-0.95%-0.51
11/171,6651,6651,6651,665+0.3%10026億7399万-1.19%-0.51
11/161,6601,6601,6601,660-0.3%10026億6596万-1.54%-0.51
11/151,6611,6651,6611,6650%70026億7399万-1.36%-0.51
11/141,6651,6651,6651,6650%90026億7399万-1.42%-0.51
11/131,6791,6791,6601,665-0.89%1,00026億7399万-1.48%-0.51
11/101,6801,6811,6801,680-0.06%50026億9808万-0.71%-0.52
11/091,6821,6901,6801,681-1%2,90026億9968万-0.65%-0.52
11/081,6881,6981,6881,698+0.59%1,20027億2698万+0.3%-0.52
11/071,6991,6991,6881,688-0.65%90027億1092万-0.3%-0.52
11/021,6991,6991,6991,699+0.77%40027億2859万+0.24%-0.52
11/011,6841,6861,6841,686+0.36%80027億771万-0.59%-0.52
10/311,6801,6801,6801,680-1.18%10026億9808万-0.88%-0.52
10/301,7001,7001,7001,700+0.59%50027億3020万+0.24%-0.52
10/271,6881,6901,6821,690+0.6%1,20027億1414万-0.35%-0.52
10/251,6861,6871,6801,680-1.18%1,90026億9808万-0.94%-0.52
10/241,6941,7001,6901,700+0.89%1,40027億3020万+0.24%-0.52
10/231,6801,6851,6751,685+0.54%1,70027億611万-0.65%-0.52
10/201,6931,6931,6751,676-0.71%1,30026億9165万-1.18%-0.51
10/191,6911,6921,6701,688-0.3%1,90027億1092万-0.53%-0.52
10/181,7001,7001,6931,693-0.41%80027億1895万-0.24%-0.52
10/171,7001,7001,7001,700+0.12%50027億3020万+0.12%-0.52
10/161,7171,7181,6981,698+0.18%60027億2698万0%-0.52
10/131,6931,6951,6931,695+0.12%40027億2217万-0.29%-0.52