株価チャート

2017/10/20～2018/03/27

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
03/272,9202,9212,9202,920+0.21%900132億696万-1.22%16.130.41
03/262,9142,9142,9112,914-0.68%800131億7982万-1.25%16.10.41
03/232,9702,9702,9322,934-2.52%2,600132億7028万-0.37%16.210.42
03/222,9853,0102,9853,010+0.74%700136億1402万+2.35%16.630.43
03/202,9882,9882,9882,988+0.91%100135億1452万+1.84%16.510.42
03/192,9812,9812,9612,961-0.9%1,300133億9240万+1.16%16.360.42
03/152,9422,9902,9422,988+1.6%1,100135億1452万+2.05%16.510.42
03/132,9282,9782,9282,941-1.9%300133億194万+0.34%16.250.42
03/122,9982,9982,9972,998+2.11%900135億5975万+2.15%16.560.42
03/092,9582,9632,9362,936-0.74%500132億7933万0%16.220.42
03/082,9632,9632,9582,958-0.17%1,300133億7883万+0.65%16.340.42
03/062,9502,9632,9022,963+1.47%1,000134億145万+0.65%16.370.42
03/052,9702,9702,9202,920-1.62%1,900132億696万-0.88%16.130.41
03/022,9752,9752,9672,968-1.56%500134億2406万+0.61%16.40.42
03/012,9843,0152,9723,015+1.04%2,200136億3664万+2.1%16.660.43
02/282,9842,9842,9842,984-0.2%200134億9643万+1.02%16.480.42
02/273,0153,0152,9902,990-0.83%700135億2356万+1.18%16.520.42
02/263,0253,0553,0153,015-0.5%1,500136億3664万+2%16.660.43
02/233,0303,0302,9813,030+1.54%2,800137億448万+2.5%16.740.43
02/222,9662,9842,9602,984+0.34%1,800134億9643万+0.95%16.480.42
02/212,9472,9742,9472,974+0.92%600134億5120万+0.61%16.430.42
02/202,9472,9472,9472,947-0.24%100133億2908万-0.34%16.280.42
02/192,8902,9542,8902,954+4.09%1,400133億6074万-0.14%16.320.42
02/152,8002,8382,8002,838+2.45%200128億3608万-4.09%15.680.4
02/142,8002,8002,7702,770-1.07%1,500125億2852万-6.58%15.30.39
02/132,7992,8502,7992,800+1.45%1,100126億6421万-5.79%15.470.4
02/092,6942,7612,6942,760-2.95%11,000124億8329万-7.26%15.250.39
02/082,8352,8842,8302,844+0.32%700128億6322万-4.63%15.710.4
02/072,8342,9462,8342,835+0.89%1,800128億2251万-5.03%15.660.4
02/062,8102,9102,8102,810-6.02%2,900127億944万-5.93%15.520.4
02/052,9963,0002,9812,990-1.97%1,700135億2356万-0.03%16.520.42
02/023,0503,0503,0503,050+0.66%300137億9494万+2.11%16.850.43
02/013,0303,0303,0303,030+0.17%500137億448万+1.64%16.740.43
01/313,0253,0303,0253,025-0.17%1,000136億8187万+1.68%16.710.43
01/303,0553,0703,0303,030-1.14%2,500137億448万+2.05%16.740.43
01/293,0203,0653,0203,065+1.49%1,900138億6278万+3.44%16.930.43
01/263,0453,0453,0003,0200%900136億5925万+2.2%16.680.43
01/253,0353,0353,0203,020-0.66%1,000136億5925万+2.41%16.680.43
01/243,0403,0403,0303,040+0.16%1,400137億4971万+3.26%16.790.43
01/233,0503,0503,0353,035+0.17%2,400137億2710万+3.34%16.770.43
01/223,0503,0503,0203,030+0.83%1,700137億448万+3.38%16.740.43
01/193,0053,0053,0053,0050%2,300135億9141万+2.74%16.60.43
01/183,0303,0403,0053,005-0.83%3,000135億9141万+2.91%16.60.43
01/173,0003,0403,0003,030+1%1,400137億448万+3.95%16.740.43
01/162,9903,0002,9903,000+0.33%600135億6879万+3.16%16.570.43
01/152,9822,9902,9822,990+0.47%500135億2356万+3%16.520.42
01/122,9722,9992,9722,976+0.17%600134億6024万+2.66%16.440.42
01/112,9932,9942,9662,971-0.6%1,500134億3763万+2.59%16.410.42
01/102,9502,9912,9472,989+1.43%6,400135億1904万+3.32%16.510.42
01/092,9192,9472,9192,947+1.27%800133億2908万+2.01%16.280.42
01/052,9282,9362,9032,9100%4,400131億6173万+0.73%16.080.41
01/042,9412,9412,9052,910+0.34%400131億6173万+0.76%16.080.41
2017
12/292,9012,9032,9002,900-0.03%1,100131億1650万+0.42%16.020.41
12/282,9042,9242,9002,901+0.03%2,700131億2102万+0.42%16.030.41
12/272,8912,9002,8912,900-0.1%1,000131億1650万+0.38%16.020.41
12/262,8792,9052,8792,903+0.1%1,100131億3007万+0.48%16.040.41
12/252,8732,9002,8732,900+0.52%4,700131億1650万+0.35%16.020.41
12/222,8792,8852,8702,885+0.52%4,300130億4866万-0.24%15.940.41
12/212,8662,8702,8622,870+0.07%900129億8081万-0.83%15.850.41
12/202,8602,8752,8602,8680%3,000129億7177万-0.97%15.840.41
12/192,8802,8802,8612,868-0.42%1,800129億7177万-1.14%15.840.41
12/182,8822,8832,8802,880+0.03%1,700130億2604万-0.93%15.910.41
12/152,8792,8822,8792,8790%1,700130億2152万-1.13%15.90.41
12/142,8792,8792,8792,879+0.17%900130億2152万-1.27%15.90.41
12/132,8722,8752,8712,874-0.21%1,700129億9890万-1.61%15.880.41
12/122,8752,8802,8752,880+0.24%500130億2604万-1.57%15.910.41
12/112,8942,8942,8732,873-0.24%700129億9438万-1.98%15.870.41
12/082,8782,8802,8652,880+0.52%2,600130億2604万-1.94%15.910.41
12/072,8632,8652,8632,865-0.35%8,800129億5820万-2.58%15.830.41
12/062,8752,8752,8752,875-0.45%100130億343万-2.44%15.880.41
12/052,8802,8902,8802,888-0.38%1,100130億6223万-2.17%15.950.41
12/042,9072,9072,8652,899-0.03%700131億1198万-1.93%16.010.41
12/012,9012,9042,9002,9000%500131億1650万-2.06%16.020.41
11/302,9202,9202,8802,900-1.02%1,200131億1650万-2.26%16.020.41
11/292,9042,9302,8512,930+0.9%1,100132億5219万-1.45%16.190.42
11/282,9052,9052,9042,904-0.03%400131億3459万-2.39%16.040.41
11/272,9062,9062,9052,905-0.31%7,000131億3912万-2.45%16.050.41
11/242,9032,9142,9032,914+0.17%3,400131億7982万-2.21%16.10.41
11/222,9052,9152,9052,909+0.14%1,200131億5721万-2.45%16.070.41
11/212,9252,9252,9052,905-0.68%7,500131億3912万-2.68%16.050.41
11/202,9482,9482,9252,925-0.85%300132億2957万-2.11%16.160.41
11/172,9522,9522,9502,950+1.06%200133億4265万-1.34%16.30.42
11/152,9332,9412,9192,919-0.55%1,100132億244万-2.44%16.120.41
11/142,9502,9682,9352,935-1.48%2,500132億7480万-1.94%16.210.42
11/132,9952,9952,9502,979-1.52%2,800134億7381万-0.5%16.460.42
11/103,0003,0253,0003,025+0.93%1,900136億8187万+1%16.710.43
11/093,0103,0152,9972,997+0.07%1,000135億5523万+0.1%16.560.42
11/082,9942,9952,9942,995-0.33%1,500135億4618万+0.1%16.540.42
11/073,0003,0052,9803,005+0.17%900135億9141万+0.47%16.60.43
11/063,0003,0153,0003,0000%500135億6879万+0.37%16.570.43
11/023,0253,0252,9963,000-0.33%800135億6879万+0.4%16.570.43
11/012,9993,0102,9993,010+0.5%2,000136億1402万+0.74%16.630.43
10/313,0003,0002,9952,995-0.13%1,200135億4618万+0.23%16.540.42
10/302,9992,9992,9992,999-0.37%700135億6427万+0.4%16.570.43
10/272,9973,0102,9973,010+0.43%3,600136億1402万+0.77%16.630.43
10/263,0053,0202,9962,997-0.27%5,500135億5523万+0.37%16.560.42
10/253,0553,0552,9973,005-1.48%3,200135億9141万+0.64%16.60.43
10/243,0453,0503,0253,0500%2,100137億9494万+2.14%16.850.43
10/233,0453,0703,0253,050+1.73%7,200137億9494万+2.28%16.850.43
10/202,9802,9982,9802,998+0.94%300135億5975万+0.71%16.560.42