株価チャート

2017/10/16～2018/03/30

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
03/302,3712,3712,3712,371-2.07%1,10035億5650万-3.42%6.050.76
03/282,3302,4212,3302,421+0.04%80036億3150万-1.55%6.180.77
03/272,4022,4202,3932,420+0.75%40036億3000万-1.67%6.180.77
03/262,4022,4022,4022,4020%10036億300万-2.6%6.130.77
03/232,4052,4052,4022,402-1.27%50036億300万-2.83%6.130.77
03/222,4402,4402,4032,433-1.66%2,50036億4950万-1.74%6.210.78
03/202,4062,4742,4062,474+1.23%90037億1100万-0.28%6.320.79
03/192,4442,4452,4442,444+0.41%1,10036億6600万-1.65%6.240.78
03/162,4342,4452,4202,434-2.33%1,80036億5100万-2.25%6.220.78
03/132,4642,4922,4642,492+2.98%50037億3800万-0.12%6.360.8
03/122,4582,4602,4202,420-1.55%1,10036億3000万-3.04%6.180.77
03/052,4582,4582,4582,4580%30036億8700万-1.76%6.280.79
03/022,4452,4652,4452,458+0.29%60036億8700万-1.92%6.280.79
03/012,4742,4742,4512,451-0.93%60036億7650万-2.35%6.260.78
02/282,4742,4742,4742,474+0.37%30037億1100万-1.67%6.320.79
02/272,4772,4772,4602,465-0.48%1,50036億9750万-2.22%6.290.79
02/262,4772,4772,4772,4770%20037億1550万-1.9%6.330.79
02/232,4792,4792,4772,477+0.49%30037億1550万-2.06%6.330.79
02/222,4662,4662,4652,465-0.2%60036億9750万-2.68%6.290.79
02/212,4782,4982,4702,470-0.32%1,10037億500万-2.64%6.310.79
02/202,4712,4782,4702,478-0.08%30037億1700万-2.48%6.330.79
02/192,4862,4862,4802,480-0.4%90037億2000万-2.55%6.330.79
02/162,4922,4922,4902,490-2.31%40037億3500万-2.35%6.360.8
02/152,4802,5492,4652,549+2.78%2,70038億2350万-0.12%6.510.81
02/142,5182,5182,4802,480+0.49%20037億2000万-2.82%6.330.79
02/132,4662,4682,4662,468+0.12%3,10037億200万-3.37%6.30.79
02/092,5482,5482,4652,465-3.26%40036億9750万-3.56%6.290.79
02/082,4992,5482,4992,548-0.04%40038億2200万-0.39%6.510.81
02/072,5492,5492,5492,549+1.96%20038億2350万-0.39%6.510.81
02/062,4892,5002,4222,500-2.34%90037億5000万-2.27%6.380.8
02/052,5592,5602,5592,560-0.39%60038億4000万0%6.540.82
02/022,5702,5702,5702,5700%30038億5500万+0.35%6.560.82
02/012,5702,5702,5702,5700%20038億5500万+0.39%6.560.82
01/312,5702,5702,5702,570+2.31%10038億5500万+0.39%6.560.82
01/302,5602,5602,5122,512-1.88%30037億6800万-1.88%6.410.8
01/292,5582,5602,5582,5600%20038億4000万-0.12%6.540.82
01/252,5612,5612,5602,560-0.39%1,00038億4000万-0.16%6.540.82
01/242,5892,5902,5702,570-0.77%80038億5500万+0.16%6.560.82
01/232,5902,5902,5902,5900%1,00038億8500万+0.9%6.610.83
01/222,5902,5902,5902,590+0.39%40038億8500万+0.82%6.610.83
01/192,5602,5802,5602,580+0.04%60038億7000万+0.31%6.590.82
01/182,5602,5792,5602,579+0.55%60038億6850万+0.31%6.590.82
01/172,5692,5692,5652,565-0.19%20038億4750万-0.35%6.550.82
01/152,5702,5702,5702,5700%20038億5500万-0.19%6.560.82
01/122,5702,5702,5702,570-0.54%10038億5500万-0.12%6.560.82
01/112,5502,5842,5502,584-0.19%1,90038億7600万+0.51%6.60.83
01/102,5602,5902,5602,589+1.17%70038億8350万+0.9%6.610.83
01/092,5592,5592,5592,559+0.99%40038億3850万-0.08%6.530.82
01/052,5332,5342,5332,534+0.16%60038億100万-0.9%6.470.81
01/042,5682,5682,5302,5300%1,50037億9500万-0.94%6.460.81
2017
12/292,5292,5302,5292,530+0.36%1,50037億9500万-0.82%6.460.81
12/272,5302,5302,5212,521-1.68%20037億8150万-1.06%6.440.81
12/262,5132,5642,4632,564+2.03%2,70038億4600万+0.75%6.550.82
12/252,5702,5702,5012,513-2.22%7,70037億6950万-1.06%6.420.8
12/222,5702,5702,5702,5700%2,30038億5500万+1.34%6.560.82
12/212,5562,5702,5562,570+0.55%1,20038億5500万+1.42%6.560.82
12/202,5692,5692,5562,556-0.23%40038億3400万+0.87%6.530.82
12/192,5702,5702,5622,562-0.54%60038億4300万+1.03%6.540.82
12/182,5752,5762,5752,576+0.19%60038億6400万+1.46%6.580.82
12/142,5712,5712,5712,571-1.04%20038億5650万+1.18%6.570.82
12/132,6002,6002,5722,598-0.08%40038億9700万+2.12%6.630.83
12/122,6002,6002,6002,6000%20039億+2.16%6.640.83
12/112,6002,6002,6002,600-1.7%10039億+2.08%6.640.83
12/082,6062,6452,5562,645-0.41%2,20039億6750万+3.81%6.750.85
12/072,5562,6562,5562,656+3.91%20039億8400万+4.24%6.780.85
12/062,6312,6312,5562,556-4.05%50038億3400万+0.35%6.530.82
12/052,7142,7292,6642,664+3.06%6,00039億9600万+4.47%6.80.85
12/042,5322,5902,5202,585+2.58%2,40038億7750万+1.49%6.60.83
12/012,5322,5322,5202,520+0.4%20037億8000万-1.06%6.430.81
11/302,4652,5102,4652,510+1.66%1,80037億6500万-1.61%6.410.8
11/292,4692,4692,4692,4690%10037億350万-3.37%6.30.79
11/282,4602,4692,4602,469+0.37%80037億350万-3.59%6.30.79
11/272,4662,4662,4602,460+0.41%20036億9000万-4.13%6.280.79
11/242,4512,4672,4492,450-0.04%90036億7500万-4.78%6.260.78
11/222,4512,4512,4512,451-0.85%50036億7650万-5%6.260.78
11/212,4722,4722,4722,472+1.06%30037億800万-4.48%6.310.79
11/202,4722,4722,4462,446+0.99%20036億6900万-5.74%6.250.78
11/162,4222,4222,4222,422+0.08%20036億3300万-6.92%6.180.77
11/152,5112,5112,4152,420-3.62%1,10036億3000万-7.32%6.180.77
11/142,5172,5172,5082,511-2.86%80037億6650万-4.12%6.410.8
11/132,5012,5852,5012,585-0.31%90038億7750万-1.52%6.60.83
11/102,6502,6502,5932,593-1.59%30038億8950万-1.22%6.620.83
11/092,6382,6392,6302,635-0.11%1,10039億5250万+0.34%6.730.84
11/082,6352,6382,6352,6380%1,20039億5700万+0.5%6.740.84
11/072,6382,6382,6252,6380%40039億5700万+0.5%6.740.84
11/062,6382,6382,6382,6380%20039億5700万+0.65%6.740.84
11/022,6382,6402,6212,6380%1,00039億5700万+0.76%6.740.84
11/012,6402,6402,6072,638-0.08%1,20039億5700万+0.76%6.740.84
10/312,6502,6502,6012,640+0.04%1,90039億6000万+0.88%6.740.84
10/302,6102,6392,6012,639+1.11%50039億5850万+0.61%6.740.84
10/272,6102,6102,6102,610+0.42%10039億1500万-0.19%6.660.83
10/262,5992,5992,5992,599+0.66%20038億9850万-0.27%6.640.83
10/252,6302,6302,5822,582-1.07%1,00038億7300万-0.58%6.590.83
10/242,6102,6102,6102,610-0.72%10039億1500万+0.77%6.660.83
10/232,6292,6292,6052,629+0.92%50039億4350万+1.9%6.710.84
10/202,6002,6062,6002,605-0.08%40039億750万+1.32%6.650.83
10/192,6052,6072,6052,607-1.06%20039億1050万+1.76%6.660.83
10/182,6302,6392,5832,635+0.19%1,50039億5250万+3.21%6.730.84
10/172,6202,6392,6202,6300%80039億4500万+3.38%6.720.84
10/162,6302,6302,6302,630-0.72%10039億4500万+3.79%6.720.84