株価チャート

2017/10/23～2018/03/30

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
03/302,8762,8772,8402,863+0.67%1,00032億656万-0.62%11.61.65
03/282,8362,8442,8312,844-0.42%30031億8528万-1.22%11.521.64
03/272,8452,8762,8422,856+0.42%1,10031億9872万-0.8%11.571.64
03/262,8442,8442,8442,844+0.14%10031億8528万-1.25%11.521.64
03/232,8552,8602,8402,840-2.71%1,50031億8080万-1.32%11.511.64
03/222,9182,9192,9182,919+0.17%1,30032億6928万+1.78%11.831.68
03/192,9172,9172,8882,914-0.17%1,50032億6368万+2%11.811.68
03/162,8982,9192,8982,919+2.24%50032億6928万+2.53%11.831.68
03/152,8512,8552,8512,855+0.14%60031億9760万+0.85%11.571.64
03/142,8552,8602,8462,851-1.04%1,30031億9312万+0.67%11.551.64
03/132,9112,9112,8512,881-1.34%1,10032億2672万+1.59%11.671.66
03/122,9202,9212,9202,9200%90032億7040万+2.89%11.831.68
03/092,9542,9542,9102,920-1.35%70032億7040万+2.96%11.831.68
03/062,9602,9602,9602,960+3.5%10033億1520万+4.41%11.991.7
03/052,8852,8852,8602,860-0.69%1,60032億320万+0.88%11.591.65
03/022,8622,8802,8502,880-0.55%1,20032億2560万+1.48%11.671.66
03/012,9002,9882,8902,896-0.48%2,50032億4352万+1.94%11.741.67
02/282,9102,9102,9102,910+0.34%10032億5920万+2.36%11.791.68
02/272,8812,9072,8812,900+0.69%1,30032億4800万+1.93%11.751.67
02/262,8702,9202,8702,880+1.02%30032億2560万+1.34%11.671.66
02/232,8502,8522,8502,851-0.63%2,40031億9312万+0.28%11.551.64
02/222,8692,8692,8692,869+0.63%50032億1328万+0.88%11.631.65
02/212,8472,8562,8472,851-0.56%1,70031億9312万+0.21%11.551.64
02/202,8502,8672,8502,867+0.07%1,20032億1104万+0.7%11.621.65
02/192,8482,8682,8482,865+1.06%1,60032億880万+0.63%11.611.65
02/162,8502,8512,8292,835-0.21%2,50031億7520万-0.49%11.491.63
02/152,8652,8652,8142,841-0.84%1,30031億8192万-0.35%11.511.64
02/142,8003,0152,8002,865+2.72%4,20032億880万+0.46%11.611.65
02/132,6502,8002,6502,789+7.68%1,90031億2368万-2.07%11.31.61
02/092,5702,5902,5602,590-2.63%40029億80万-9%10.51.49
02/082,6092,6602,6092,660+0.38%50029億7920万-6.76%10.781.53
02/072,6602,7902,6112,650+4.74%2,40029億6800万-7.18%10.741.53
02/062,8002,8002,5252,530-11.88%5,70028億3360万-11.51%10.251.46
02/052,9102,9182,8712,871-3.01%4,90032億1552万+0.14%11.631.65
02/022,9282,9602,9012,960+1.09%2,40033億1520万+3.5%11.991.7
02/012,9212,9282,9002,928+1.99%40032億7936万+2.7%11.871.69
01/312,8532,8712,8532,871-1%60032億1552万+0.95%11.631.65
01/302,9002,9002,9002,900-1.69%40032億4800万+2.11%11.751.67
01/292,9512,9852,8352,950-0.03%2,50033億400万+4.09%11.951.7
01/262,9792,9812,9512,951+0.14%2,40033億512万+4.35%11.961.7
01/252,9972,9982,9392,947-0.2%1,30033億64万+4.32%11.941.7
01/242,9442,9532,9422,953+0.44%1,60033億736万+4.68%11.971.7
01/232,8422,9422,8422,940+3.45%80032億9280万+4.59%11.911.69
01/222,8882,8882,8102,842-1.59%50031億8304万+1.43%11.521.64
01/192,8882,8882,8882,8880%80032億3456万+3.29%11.71.66
01/182,8922,8922,8702,888-0.1%1,50032億3456万+3.55%11.71.66
01/172,9402,9402,8902,8910%1,00032億3792万+3.84%11.721.66
01/162,8912,9412,8912,891+0.03%90032億3792万+4.03%11.721.66
01/152,9032,9032,8712,890-0.72%90032億3680万+4.11%11.711.66
01/122,9212,9372,9002,911+1.39%1,30032億6032万+4.98%11.81.68
01/112,8702,8712,8702,871+0.31%50032億1552万+3.72%11.631.65
01/102,7752,8622,7752,862+3.25%2,30032億544万+3.55%11.61.65
01/092,7632,7722,7392,772+0.65%2,70031億464万+0.43%11.231.6
01/052,7542,7542,7542,7540%10030億8448万-0.22%11.161.59
01/042,7402,7542,7352,754+1.51%1,50030億8448万-0.25%11.161.59
2017
12/292,7182,7182,7112,713-1.2%70030億3856万-1.74%10.991.56
12/282,7302,7462,7302,746+0.77%60030億7552万-0.65%11.131.58
12/272,7152,7252,7152,725+0.66%50030億5200万-1.48%11.041.57
12/262,7392,7392,7062,707-1.17%3,80030億3184万-2.27%10.971.56
12/252,7412,7412,7392,739-0.62%50030億6768万-1.26%11.11.58
12/222,7562,7562,7562,756+0.15%10030億8672万-0.83%11.171.59
12/212,7512,7522,7502,752-0.54%1,90030億8224万-1.18%11.151.58
12/202,7812,7812,7672,767-0.5%70030億9904万-0.75%11.211.59
12/192,7822,8012,7812,781-3.5%1,90031億1472万-0.5%11.271.6
12/182,8842,8842,8822,882+1.23%80032億2784万+2.86%11.681.66
12/152,8072,8492,8072,847+5.17%2,70031億8864万+1.46%11.541.64
12/142,7072,7072,7072,707+0.04%50030億3184万-3.8%10.971.56
12/132,7492,7492,7062,706+0.07%80030億3072万-4.35%10.971.56
12/122,7012,7042,7012,704-0.04%60030億2848万-4.69%10.961.56
12/112,7692,7692,7052,705-2.28%30030億2960万-4.92%10.961.56
12/052,7682,7682,7682,7680%10031億16万-2.98%11.221.59
12/042,8362,8362,7682,768-1.32%2,20031億16万-3.28%11.221.59
12/012,8232,8242,7722,805-0.64%1,10031億4160万-2.33%11.371.61
11/302,8232,8232,8232,823+0.89%1,10031億6176万-2.08%11.441.63
11/292,7802,7982,7802,798+1.38%50031億3376万-2.58%11.341.61
11/282,7592,7602,7592,760+0.15%30030億9120万-3.63%11.181.59
11/272,7812,7812,7552,756-0.79%1,00030億8672万-3.43%11.171.59
11/242,7792,7792,7742,778-0.04%1,50031億1136万-2.32%11.261.6
11/222,7502,7792,7502,779+1.05%30031億1248万-1.91%11.261.6
11/212,7702,7702,7502,750-1.04%80030億8000万-2.55%11.141.58
11/202,7712,7792,7102,779-1.28%2,20031億1248万-1.21%11.261.6
11/172,8642,8642,8142,815+0.04%1,40031億5280万+0.46%11.411.62
11/162,8002,8142,8002,814+0.5%60031億5168万+0.9%11.41.62
11/152,8512,8512,8002,800-2.74%2,20031億3600万+0.83%11.351.61
11/142,8902,8902,8792,879-0.38%80032億2448万+4.09%11.671.66
11/133,0753,0802,8902,890+1.37%2,60032億3680万+5.01%11.711.66
11/102,8802,8902,8012,851-3.03%2,90031億9312万+4.2%11.551.64
11/092,9402,9702,9402,940-0.03%3,30032億9280万+8.05%11.911.69
11/082,9802,9802,9412,941-1.64%1,40032億9392万+8.85%11.921.69
11/072,9853,0002,9852,990-2.13%50033億4880万+11.36%12.121.72
11/063,0603,0602,9273,055-0.16%1,60034億2160万+14.63%12.381.76
11/022,9503,0652,9503,060+4.79%2,20034億2720万+15.73%12.41.76
11/012,8882,9202,8882,920+0.65%1,20032億7040万+11.28%11.831.68
10/312,9012,9122,8622,901+0.03%2,70032億4912万+11.23%11.761.67
10/302,9722,9722,9002,900-3.2%3,50032億4800万+11.8%11.751.67
10/272,9503,0202,9362,996-0.79%4,50033億5552万+16.17%12.141.72
10/263,3553,3703,0203,020-1.63%35,40033億8240万+17.92%12.241.74
10/253,0703,0703,0703,070+19.59%2,70034億3840万+20.77%12.441.77
10/242,5982,5982,5672,567-0.73%80028億7504万+1.78%10.41.48
10/232,5042,5902,5042,586+3.32%60028億9632万+2.46%10.481.49