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
03/302,7492,7512,7492,7500%1,20097億1135万-1.36%-0.46
03/292,7502,7502,7502,750-1.43%10097億1135万-1.4%-0.46
03/282,7902,7902,7902,7900%20098億5260万+0.04%-0.46
03/272,8052,8102,7782,790+0.43%50098億5260万+0.11%-0.46
03/262,7792,7792,7702,778-0.07%40098億1022万-0.22%-0.46
03/232,7802,7802,7802,7800%20098億1729万-0.11%-0.46
03/222,7382,7802,7382,780+1.57%1,70098億1729万-0.07%-0.46
03/202,7302,7372,7292,7370%1,20096億6544万-1.51%-0.46
03/192,7502,7502,7372,737-0.83%1,40096億6544万-1.51%-0.46
03/162,7702,7892,7602,760-1.18%6,90097億4666万-0.65%-0.46
03/152,7932,7932,7672,7930%60098億6320万+0.5%-0.46
03/142,7932,7932,7712,7930%40098億6320万+0.58%-0.46
03/132,7932,7932,7932,7930%4,20098億6320万+0.68%-0.46
03/122,7932,7932,7932,7930%10098億6320万+0.54%-0.46
03/092,7902,7932,7902,793+0.11%30098億6320万+0.29%-0.46
03/082,7902,7902,7732,7900%50098億5260万-0.07%-0.46
03/072,7862,7902,7862,790+0.18%50098億5260万-0.21%-0.46
03/062,7602,7852,7602,7850%80098億3494万-0.5%-0.46
03/052,8002,8002,7852,785-0.92%70098億3494万-0.61%-0.46
03/022,8282,8562,8112,811-0.67%50099億2676万+0.21%-0.47
03/012,8432,8432,8302,830-0.39%1,40099億9386万+0.86%-0.47
02/282,8412,8412,8412,841+0.04%200100億3270万+1.21%-0.47
02/272,8382,8842,8252,840+1.07%1,800100億2917万+1.14%-0.47
02/262,8062,8162,8062,810+0.21%40099億2323万+0.07%-0.47
02/232,8112,8502,8042,804+1.56%40099億204万-0.21%-0.47
02/222,7592,7612,7592,761+0.07%40097億5019万-1.85%-0.46
02/212,7592,7592,7592,759+1.03%10097億4313万-2.02%-0.46
02/202,7302,7592,7292,7310%60096億4425万-3.12%-0.45
02/192,7262,7312,7262,731-0.18%60096億4425万-3.19%-0.45
02/162,7352,7362,7352,736-1.08%60096億6191万-3.05%-0.46
02/152,7662,7662,7662,766+1.84%10097億6785万-2.02%-0.46
02/142,7162,7172,7162,7160%1,20095億9128万-3.76%-0.45
02/132,7652,7652,7162,716+0.04%1,00095億9128万-3.79%-0.45
02/092,7452,7792,7152,715-2.72%4,30095億8775万-3.86%-0.45
02/082,7852,8002,7852,791+2.05%1,40098億5613万-1.2%-0.46
02/072,7222,7352,7212,735+0.55%1,80096億5837万-3.05%-0.46
02/062,7462,8412,7122,720-6.08%6,10096億540万-3.51%-0.45
02/052,9772,9792,8962,896-2.92%3,500102億2693万+2.77%-0.48
02/022,9652,9982,9652,983+1.02%6,400105億3416万+6.19%-0.5
02/012,9272,9792,9272,953+1.65%1,000104億2822万+5.58%-0.49
01/312,8552,9502,8552,905+1.86%6,300102億5871万+4.31%-0.48
01/302,8562,8782,8522,852-0.14%1,100100億7155万+2.74%-0.47
01/292,8562,8712,8562,856+0.04%3,300100億8567万+3.14%-0.48
01/262,8552,8552,8552,8550%100100億8214万+3.37%-0.48
01/252,8562,8562,8552,855-0.04%500100億8214万+3.59%-0.48
01/242,8582,8772,8522,856+0.04%2,600100億8567万+3.89%-0.48
01/232,8482,8592,8482,855+0.25%1,700100億8214万+4.12%-0.48
01/222,8632,8632,8402,848-0.52%1,600100億5742万+4.09%-0.47
01/192,8802,8802,8632,863-0.59%700101億1039万+4.87%-0.48
01/182,8582,8802,8382,880+1.59%3,100101億7043万+5.77%-0.48
01/172,8172,8662,8172,835+0.64%2,600100億1151万+4.42%-0.47
01/162,7962,8482,7962,817+0.79%80099億4795万+3.95%-0.47
01/152,7652,8412,7652,795+1.16%2,50098億7026万+3.33%-0.47
01/122,7492,7772,7492,763+0.55%1,20097億5725万+2.3%-0.46
01/112,7482,7482,7472,7480%1,40097億428万+1.82%-0.46
01/102,7402,7492,7402,748+0.29%2,10097億428万+1.89%-0.46
01/092,7382,7402,7102,740+0.07%5,90096億7603万+1.67%-0.46
01/052,7482,7482,7382,738+0.29%60096億6897万+1.63%-0.46
01/042,7052,7472,7052,730+1%2,40096億4072万+1.41%-0.45
2017
12/292,6932,7032,6932,703+0.37%40095億4537万+0.45%-0.45
12/282,6932,6932,6932,6930%60095億1006万+0.07%-0.45
12/272,6672,6932,6672,693+0.86%30095億1006万+0.07%-0.45
12/262,6652,6722,6652,670+0.19%1,60094億2883万-0.78%-0.44
12/252,6652,6802,6652,665+0.08%2,30094億1118万-1%-0.44
12/222,6652,6932,6502,663-0.6%12,50094億411万-1.11%-0.44
12/212,6792,6792,6662,6790%4,90094億6062万-0.52%-0.45
12/202,6792,6792,6792,6790%4,50094億6062万-0.52%-0.45
12/192,6932,6932,6762,679-0.52%6,70094億6062万-0.52%-0.45
12/182,6932,7052,6932,693+0.11%1,80095億1006万-0.04%-0.45
12/152,6922,6922,6572,690-0.11%1,40094億9946万-0.11%-0.45
12/142,6932,7002,6522,6930%1,80095億1006万+0.22%-0.45
12/132,6922,6932,6902,6930%80095億1006万+0.45%-0.45
12/122,6932,6932,6932,6930%20095億1006万+0.67%-0.45
12/112,6932,6932,6932,6930%40095億1006万+0.94%-0.45
12/082,6972,6972,6932,693-0.15%30095億1006万+1.16%-0.45
12/072,7002,7002,6732,697-0.11%70095億2418万+1.58%-0.45
12/062,7002,7002,6882,7000%70095億3478万+2%-0.45
12/052,7002,7162,6602,700-0.04%2,90095億3478万+2.35%-0.45
12/042,7252,7252,6902,7010%1,80095億3831万+2.74%-0.45
12/012,7012,7012,6552,7010%1,80095億3831万+3.13%-0.45
11/302,7012,7012,7012,7010%2,70095億3831万+3.49%-0.45
11/292,7102,7102,7012,701+0.11%70095億3831万+3.8%-0.45
11/282,6992,6992,6982,698-0.04%30095億2771万+4.09%-0.45
11/242,6992,6992,6512,6990%70095億3124万+4.53%-0.45
11/222,6492,6992,6492,6990%50095億3124万+5.02%-0.45
11/212,7362,7362,6712,6990%90095億3124万+5.47%-0.45
11/202,7002,7392,6992,699-0.04%90095億3124万+5.93%-0.45
11/172,6882,7002,6882,700+0.86%40095億3478万+6.42%-0.45
11/162,6632,6782,6622,677+0.53%1,30094億5355万+5.98%-0.45
11/152,6882,6882,6502,663-0.93%1,80094億411万+5.84%-0.44
11/142,6862,6882,6822,688+0.19%1,90094億9240万+7.26%-0.45
11/132,6862,6872,6832,683-0.11%4,20094億7474万+7.49%-0.45
11/102,7332,7332,6832,686+0.11%8,70094億8534万+8.05%-0.45
11/092,5532,6832,5472,683+5.63%5,00094億7474万+8.32%-0.45
11/082,5402,5402,5402,5400%20089億6975万+2.88%-0.42
11/072,5342,5402,5332,540+0.28%2,00089億6975万+3.04%-0.42
11/062,5342,5482,5332,5330%1,30089億4503万+2.97%-0.42
11/022,5542,5542,5332,533+0.12%2,30089億4503万+3.14%-0.42
11/012,5172,5402,5172,530+0.56%1,30089億3444万+3.22%-0.42
10/312,5152,5162,5152,516+0.08%80088億8500万+2.82%-0.42