株価チャート

2017/10/27～2018/03/30

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
03/301,4461,4931,4461,493+1.15%30024億1082万+9.3%-2.9
03/291,4021,4781,4021,476+2.71%1,40023億8337万+8.53%-2.87
03/281,4381,4381,4351,437+4.28%1,10023億2039万+5.97%-2.8
03/271,3501,3791,3501,378-0.14%70022億2512万+1.77%-2.68
03/261,3141,3801,3141,380+3.37%1,10022億2835万+1.92%-2.69
03/231,3251,3461,3251,335-1.48%40021億5569万-1.48%-2.6
03/221,3291,3581,3291,355-0.29%40021億8798万-0.07%-2.64
03/201,3491,3591,3361,359+1.72%70021億9444万+0.3%-2.64
03/191,3361,3391,3361,336-2.05%1,10021億5730万-1.33%-2.6
03/161,3641,3651,3341,364-0.07%90022億251万+0.81%-2.65
03/151,3641,3651,3641,365+0.07%60022億413万+1.11%-2.66
03/141,3311,3641,3311,364+0.29%30022億251万+1.11%-2.65
03/131,3401,3601,3401,360+1.49%40021億9606万+0.89%-2.65
03/121,3601,3601,3301,340-1.47%30021億6376万-0.52%-2.61
03/091,3601,3601,3601,360+1.42%40021億9606万+0.97%-2.65
03/081,3211,3411,3211,341-2.12%30021億6537万-0.45%-2.61
03/071,3701,3701,3701,370+0.07%20022億1220万+1.63%-2.67
03/061,3541,3691,3541,369+1.11%30022億1059万+1.63%-2.66
03/021,3541,3541,3541,3540%20021億8637万+0.59%-2.63
03/011,3221,3541,3221,354+4.15%50021億8637万+0.59%-2.63
02/281,3141,3141,3001,300-1.07%60020億9917万-3.35%-2.53
02/271,3131,3381,3131,314-0.61%50021億2178万-2.45%-2.56
02/261,3341,3341,3221,322-3.08%70021億3469万-1.86%-2.57
02/231,3641,3641,3641,364+0.74%10022億251万+1.26%-2.65
02/221,3361,3541,3361,354+1.27%20021億8637万+0.74%-2.63
02/211,3651,3751,3361,337-3.05%70021億5892万-0.37%-2.6
02/201,3791,3791,3791,379-0.86%10022億2674万+2.83%-2.68
02/191,3271,3911,3271,391+0.51%80022億4611万+3.96%-2.71
02/161,3371,3841,3371,384-0.79%90022億3481万+3.67%-2.69
02/151,4281,4281,3951,395+1.31%80022億5257万+4.81%-2.71
02/141,3331,3771,3331,377+3.3%60022億2351万+3.69%-2.68
02/131,3221,3331,3151,333+0.68%50021億5246万+0.6%-2.59
02/091,2861,3241,2861,324+1.92%20021億3792万0%-2.58
02/071,3151,3241,2961,299+0.31%40020億9756万-1.81%-2.53
02/061,3161,3161,2891,295-3%1,10020億9110万-2.04%-2.52
02/051,3411,3411,3351,335-0.6%60021億5569万+0.98%-2.6
02/021,3591,3591,3431,3430%50021億6860万+1.59%-2.61
02/011,3541,3541,3431,3430%50021億6860万+1.82%-2.61
01/311,3411,3651,3411,343-0.74%70021億6860万+2.05%-2.61
01/301,3641,3641,3431,353-0.88%90021億8475万+2.97%-2.63
01/291,3401,3681,3401,365+1.19%70022億413万+3.96%-2.66
01/261,3501,3501,3451,349-0.07%50021億7829万+2.66%-2.62
01/251,3501,3501,3501,350+0.07%10021億7991万+2.58%-2.63
01/241,3221,3821,3221,349+1.28%80021億7829万+2.35%-2.62
01/231,3221,3341,3221,332-1.48%90021億5084万+0.91%-2.59
01/221,3221,3661,3211,352+2.97%1,50021億8314万+2.27%-2.63
01/191,3131,3131,3131,313+0.38%40021億2016万-0.76%-2.55
01/181,3081,3081,2981,308+0.85%2,90021億1209万-1.36%-2.54
01/171,2981,2981,2971,297-0.69%20020億9433万-2.48%-2.52
01/161,3151,3151,3061,306-0.68%50021億886万-2.03%-2.54
01/151,3161,3191,3151,315+0.46%1,20021億2339万-1.65%-2.56
01/121,3081,3091,2901,309+1.08%1,70021億1370万-2.24%-2.55
01/111,2951,2951,2921,295-0.92%50020億9110万-3.5%-2.52
01/101,3331,3331,3001,3070%1,00021億1047万-2.83%-2.54
01/091,2921,3141,2921,307-0.61%90021億1047万-3.04%-2.54
01/051,3221,3221,2991,315+1.78%80021億2339万-2.74%-2.56
01/041,2921,2921,2901,292-0.54%1,30020億8625万-4.65%-2.51
2017
12/291,2841,2991,2841,299+0.93%40020億9756万-4.49%-2.53
12/281,2981,2981,2871,287+0.7%60020億7818万-5.58%-2.5
12/271,3281,3281,2781,278-4.27%5,80020億6365万-6.44%-2.49
12/261,2721,3351,2721,335+4.54%9,60021億5569万-2.63%-2.6
12/251,2681,3001,2681,277+0.95%12,30020億6203万-7.06%-2.48
12/221,2991,2991,2651,265-2.62%4,30020億4265万-8.33%-2.46
12/211,3111,3111,2971,299-1.89%4,20020億9756万-6.28%-2.53
12/201,3851,3851,3231,324-4.47%4,90021億3792万-4.82%-2.58
12/191,4001,4001,3861,386-1%50022億3804万-0.65%-2.7
12/181,4121,4121,4001,400-0.85%2,70022億6065万+0.5%-2.72
12/151,4121,4121,4121,412+0.86%60022億8002万+1.44%-2.75
12/141,3901,4291,3901,400+1.45%2,10022億6065万+0.72%-2.72
12/131,3851,3851,3801,380+0.07%70022億2835万-0.65%-2.69
12/121,3791,3791,3791,379-0.65%60022億2674万-0.65%-2.68
12/111,3881,3881,3881,388-0.07%10022億4127万0%-2.7
12/081,3891,3891,3881,3890%70022億4288万+0.07%-2.7
12/071,3761,3891,3761,3890%50022億4288万+0.07%-2.7
12/061,3891,3891,3891,389+0.65%20022億4288万+0.07%-2.7
12/051,3881,3881,3801,3800%20022億2835万-0.43%-2.69
12/041,3891,3891,3801,380+0.73%60022億2835万-0.36%-2.69
12/011,3661,3701,3661,370-0.8%40022億1220万-1.01%-2.67
11/301,3911,3911,3811,381-1.36%50022億2996万-0.22%-2.69
11/291,3891,4301,3891,400-0.14%3,00022億6065万+1.08%-2.72
11/271,3991,4021,3991,402+0.14%2,00022億6387万+1.15%-2.73
11/241,3981,4001,3981,400+1.3%40022億6065万+1.01%-2.72
11/221,3761,3821,3761,382+0.44%40022億3158万-0.36%-2.69
11/211,3761,3761,3761,376-1.71%10022億2189万-0.86%-2.68
11/201,4001,4001,4001,4000%10022億6065万+0.72%-2.72
11/171,4341,4341,3981,400-2.37%4,00022億6065万+0.72%-2.72
11/161,4301,4351,4301,434+2.43%60023億1555万+3.09%-2.79
11/151,4591,4591,4001,400-2.23%1,80022億6065万+0.65%-2.72
11/141,4801,5401,4321,432+1.2%4,50023億1232万+2.87%-2.79
11/131,3811,4251,3811,415+4.12%60022億8487万+1.73%-2.75
11/101,3591,3591,3591,3590%7,70021億9444万-2.3%-2.64
11/091,3631,3631,3591,359-0.95%2,20021億9444万-2.51%-2.64
11/081,3581,3721,3581,372+0.44%30022億1543万-1.79%-2.67
11/071,3761,3771,3581,366+0.81%4,40022億574万-2.36%-2.66
11/061,3461,3551,3451,355-1.53%2,50021億8798万-3.35%-2.64
11/021,3991,3991,3761,376-1.57%1,30022億2189万-2.06%-2.68
11/011,3841,3981,3841,398+1.01%4,40022億5742万-0.71%-2.72
10/311,3711,3841,3711,384+0.36%30022億3481万-1.77%-2.69
10/301,3701,3791,3701,379+1.4%30022億2674万-2.2%-2.68
10/271,3601,3601,3601,360+0.44%10021億9606万-3.68%-2.65