株価チャート

2017/10/18～2018/03/30

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
03/302,3812,3812,3812,381-0.38%100152億3840万-4.45%11.750.63
03/282,4392,4392,3902,390-2.69%300152億9600万-4.21%11.790.63
03/272,4562,4562,4562,4560%100157億1840万-1.6%12.120.65
03/262,4562,4562,4562,456-0.57%200157億1840万-1.6%12.120.65
03/232,4882,4882,4642,470-0.72%400158億800万-1.12%12.190.65
03/222,4882,4882,4882,488+0.97%100159億2320万-0.44%12.270.66
03/202,4782,4782,4642,464-0.28%200157億6960万-1.44%12.160.65
03/192,4752,4862,4712,471-0.16%300158億1440万-1.28%12.190.65
03/152,4752,4752,4752,475-0.04%200158億4000万-1.16%12.210.66
03/132,4952,4952,4762,476-0.88%300158億4640万-1.28%12.210.66
03/122,4982,4982,4982,498+0.73%100159億8720万-0.64%12.320.66
03/092,4802,4802,4802,480+0.36%100158億7200万-1.59%12.230.66
03/082,4712,4712,4702,4710%600158億1440万-2.25%12.190.65
03/072,4742,4742,4712,471+0.37%200158億1440万-2.56%12.190.65
03/062,5142,5342,4602,462-3.98%2,100157億5680万-3.22%12.150.65
03/052,5642,5642,5642,564-1.91%100164億960万+0.47%12.650.68
03/022,6142,6142,6142,614+1.95%100167億2960万+2.27%12.90.69
03/012,5642,5642,5642,564-1.38%100164億960万+0.23%12.650.68
02/282,5792,6002,5792,600+1.17%1,600166億4000万+1.44%12.830.69
02/272,5702,5702,5702,570+0.27%200164億4800万+0.16%12.680.68
02/262,5632,5632,5632,563+2.03%400164億320万-0.31%12.640.68
02/232,5012,5342,5012,512+0.04%500160億7680万-2.48%12.390.67
02/222,5142,5632,5112,511+1.91%2,400160億7040万-2.75%12.390.66
02/212,5422,5422,4642,464+1.07%300157億6960万-4.79%12.160.65
02/192,4352,4882,4352,4380%500156億320万-6.09%12.030.65
02/162,4362,4382,4362,438+0.08%500156億320万-6.37%12.030.65
02/152,4392,4392,4362,436-0.16%200155億9040万-6.77%12.020.65
02/142,5972,5972,4402,440-2.4%2,000156億1600万-6.91%12.040.65
02/132,5002,5002,5002,5000%700160億-4.83%12.330.66
02/092,4902,5002,4902,500-0.79%700160億-4.87%12.330.66
02/082,5202,5202,5202,520-0.79%100161億2800万-4.15%12.430.67
02/072,5012,5402,5012,540+2.01%200162億5600万-3.35%12.530.67
02/062,5502,5502,4902,490-3.49%1,300159億3600万-5.18%12.280.66
02/052,5942,5992,5802,580-1.56%1,400165億1200万-1.83%12.730.68
02/022,6512,6522,6212,621-1.47%1,100167億7440万-0.19%12.930.69
02/012,6682,6972,6602,660-0.11%3,400170億2400万+1.41%13.120.7
01/312,6702,6702,6622,663-0.3%400170億4320万+1.72%13.140.71
01/302,6722,6782,6712,671+0.04%700170億9440万+2.22%13.180.71
01/292,6772,6772,6702,670+0.15%300170億8800万+2.42%13.170.71
01/252,6782,6782,6662,666+0.15%400170億6240万+2.5%13.150.71
01/242,6622,6622,6622,662-0.6%100170億3680万+2.54%13.130.7
01/232,6792,6792,6642,678-0.04%600171億3920万+3.4%13.210.71
01/222,6802,6802,6642,679-0.19%500171億4560万+3.68%13.220.71
01/192,6602,6842,6602,684+0.07%300171億7760万+4.19%13.240.71
01/182,6462,6832,6462,682-0.11%600171億6480万+4.52%13.230.71
01/172,6512,6892,6512,685+0.41%600171億8400万+5.01%13.250.71
01/162,6582,6792,6462,674+0.6%1,300171億1360万+4.99%13.190.71
01/152,6582,6582,6582,6580%100170億1120万+4.73%13.110.7
01/112,6162,6582,6162,658+0.38%600170億1120万+5.06%13.110.7
01/102,6492,6492,6302,648-0.23%1,000169億4720万+5.04%13.060.7
01/092,6092,6602,6092,654+0.91%500169億8560万+5.57%13.090.7
01/052,6302,6302,6302,630+1.15%700168億3200万+4.99%12.970.7
01/042,6002,6092,6002,600+3.17%2,200166億4000万+4.12%12.830.69
2017
12/292,5202,5202,5202,5200%100161億2800万+1.2%12.430.67
12/282,5202,5202,5152,520+0.64%400161億2800万+1.37%12.430.67
12/272,5042,5042,5042,5040%100160億2560万+0.89%12.350.66
12/262,5122,5122,5022,504-1.03%1,200160億2560万+1.01%12.350.66
12/252,5402,5402,5302,530-0.39%1,100161億9200万+2.14%12.480.67
12/222,5502,5502,5402,5400%500162億5600万+2.71%12.530.67
12/212,5422,5502,5382,540+0.08%1,800162億5600万+2.75%12.530.67
12/202,5352,5382,5112,538+0.36%900162億4320万+2.67%12.520.67
12/192,5342,5342,5002,529+0.64%1,000161億8560万+2.35%12.480.67
12/182,5152,5302,5132,513-1.02%700160億8320万+1.62%12.40.67
12/152,5392,5392,5262,5390%300162億4960万+2.54%12.530.67
12/142,5422,5422,5392,539+1.52%200162億4960万+2.59%12.530.67
12/132,5292,5322,5012,501-1.11%900160億640万+1.09%12.340.66
12/122,5272,5292,5272,529+2.39%800161億8560万+2.22%12.480.67
12/112,4552,4702,4552,470+0.78%200158億800万-0.16%12.190.65
12/082,4502,4512,4502,451+0.45%200156億8640万-1.01%12.090.65
12/072,4552,4642,4402,440-0.41%800156億1600万-1.53%12.040.65
12/062,4502,4502,4502,450-0.2%300156億8000万-1.01%12.090.65
12/052,4502,4552,4402,455+0.2%1,500157億1200万-0.77%12.110.65
12/042,4392,4552,4392,450+0.45%1,100156億8000万-0.89%12.090.65
12/012,4372,4582,4372,439-0.61%700156億960万-1.22%12.030.65
11/292,4522,4542,4522,454+0.74%300157億560万-0.49%12.110.65
11/282,4502,4542,4362,436+0.25%700155億9040万-1.1%12.020.65
11/272,4492,4492,4302,430+0.37%700155億5200万-1.22%11.990.64
11/242,4252,4252,4212,421-0.57%200154億9440万-1.47%11.940.64
11/222,4352,4352,4352,435+0.41%500155億8400万-0.81%12.010.64
11/212,4302,4302,4252,425-0.04%700155億2000万-1.14%11.960.64
11/202,4262,4262,4262,426-0.37%200155億2640万-1.14%11.970.64
11/162,4312,4362,4302,435-0.61%800155億8400万-0.73%12.010.64
11/152,4692,4692,4502,450-2.43%2,500156億8000万-0.08%12.090.65
11/142,5132,5132,5112,511-0.55%400160億7040万+2.49%12.390.67
11/132,5142,5252,5142,525-0.24%700161億6000万+3.23%12.460.67
11/102,5512,5792,5292,531-1.86%1,100161億9840万+3.64%12.490.67
11/092,5822,5822,5502,579-0.19%1,600165億560万+5.7%12.720.68
11/082,5862,5862,5842,584+2.91%300165億3760万+6.08%12.750.68
11/072,5062,5122,5062,511+0.28%400160億7040万+3.59%12.390.67
11/062,5042,5042,5042,504+0.16%400160億2560万+3.64%12.350.66
11/022,5002,5002,4992,500-1.34%4,100160億+3.82%12.330.66
11/012,5392,5402,4842,534+0.48%2,800162億1760万+5.63%12.50.67
10/312,4762,5222,4762,522+0.92%1,200161億4080万+5.52%12.440.67
10/302,4722,4992,4682,499+5.35%2,000159億9360万+4.96%12.330.66
10/262,3642,3762,3642,372-1.74%2,200151億8080万-0.08%11.70.63
10/252,4242,4272,4132,414+0.04%900154億4960万+1.81%11.910.64
10/242,4122,4132,3632,413+1.77%1,400154億4320万+1.9%11.910.64
10/232,3642,3712,3232,371+0.38%1,400151億7440万+0.21%11.70.63
10/192,3702,3722,3592,362-0.46%900151億1680万-0.13%11.650.63
10/182,3722,3732,3722,373+0.17%300151億8720万+0.47%11.710.63