株価チャート

2017/10/30～2018/03/30

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
03/301,9781,9781,9701,970-1.5%90041億9610万-6.64%256.660.36
03/292,0002,0002,0002,000+1.52%20042億6000万-5.53%260.570.37
03/281,9701,9701,9701,970+0.31%10041億9610万-7.25%256.660.36
03/271,9631,9641,9631,964+0.1%20041億8332万-7.84%255.880.36
03/261,9821,9821,9621,962-1.01%3,60041億7906万-8.27%255.610.36
03/231,9931,9931,9821,982-0.5%80042億2166万-7.64%258.220.36
03/222,0022,0051,9921,992-0.94%3,50042億4296万-7.43%259.520.36
03/202,0462,0462,0112,011-1.71%2,50042億8343万-6.9%2620.37
03/192,1002,1002,0312,046-5.58%4,10043億5798万-5.58%266.560.37
03/162,1902,1902,1672,167-1.01%20046億1571万-0.18%282.320.4
03/152,1802,1892,1802,189+0.05%30046億6257万+0.78%285.190.4
03/142,1882,1882,1882,188-0.05%10046億6044万+0.64%285.060.4
03/132,1892,1892,1892,189+0.97%10046億6257万+0.74%285.190.4
03/122,1952,1952,1682,168+0.05%30046億1784万-0.41%282.450.4
03/092,1972,1972,1672,167-1.37%20046億1571万-0.73%282.320.4
03/082,1972,1972,1972,197-0.05%10046億7961万+0.41%286.230.4
03/072,1982,1982,1982,1980%10046億8174万+0.23%286.360.4
03/062,1982,1982,1982,198+1.52%10046億8174万+0.05%286.360.4
03/052,1652,1652,1652,165+0.05%1,20046億1145万-1.64%282.060.4
03/022,2122,2122,1642,164-2.3%3,20046億932万-1.9%281.930.4
03/012,2032,2152,2032,215+0.68%1,30047億1795万+0.23%288.580.4
02/282,1702,2062,1702,200+1.85%1,00046億8600万-0.54%286.620.4
02/272,1602,1602,1582,160-0.14%70046億80万-2.39%281.410.39
02/262,1552,1632,1552,163+1.41%30046億719万-2.39%281.80.4
02/232,1332,1332,1332,133-0.33%10045億4329万-3.92%277.890.39
02/222,1512,1512,1402,140-1.02%40045億5820万-3.82%278.80.39
02/212,1602,1622,1452,162+0.28%70046億506万-3.05%281.670.4
02/202,1512,1722,1502,156-0.19%60045億9228万-3.53%280.890.39
02/192,1732,1732,1602,160+1.17%40046億80万-3.57%281.410.39
02/162,1382,1382,1332,135-0.14%70045億4755万-4.94%278.150.39
02/152,1922,1922,1272,138-2.46%2,30045億5394万-5.06%278.540.39
02/142,1932,1932,1432,192-0.05%40046億6896万-2.88%285.580.4
02/132,2342,2342,1502,193+2%1,70046億7109万-2.92%285.710.4
02/092,1172,1502,1172,150-1.47%70045億7950万-4.83%280.110.39
02/082,2072,2072,1612,182-2.24%2,60046億4766万-3.45%284.280.4
02/072,1802,3392,1802,232+2.57%3,10047億5416万-1.2%290.790.41
02/062,2172,2172,1652,176-4.9%7,50046億3488万-3.59%283.490.4
02/052,3372,3372,2882,288-0.52%4,40048億7344万+1.42%298.090.42
02/022,3022,3022,3002,300-0.43%80048億9900万+2.18%299.650.42
02/012,3132,3152,3012,310-0.13%70049億2030万+2.85%300.950.42
01/312,2972,3132,2612,313+0.78%3,50049億2669万+3.26%301.340.42
01/302,3132,3132,2952,295-0.78%1,50048億8835万+2.68%2990.42
01/292,3382,3382,2692,313+0.96%2,50049億2669万+3.68%301.340.42
01/262,2812,2992,2632,291+1.37%3,80048億7983万+2.97%298.480.42
01/252,2502,2602,2502,260+0.44%30048億1380万+1.76%294.440.41
01/242,2422,2652,2422,250+0.45%1,00047億9250万+1.44%293.140.41
01/232,2402,2602,2402,2400%40047億7120万+1.08%291.830.41
01/222,2602,2602,2352,2400%1,80047億7120万+1.17%291.830.41
01/192,2602,2602,2402,240-0.88%30047億7120万+1.27%291.830.41
01/182,2632,2852,2602,260-0.09%2,20048億1380万+2.26%294.440.41
01/172,2872,2872,2622,262-1.48%80048億1806万+2.49%294.70.41
01/162,2962,2962,2962,2960%1,00048億9048万+4.17%299.130.42
01/152,2812,2962,2812,2960%70048億9048万+4.41%299.130.42
01/122,2962,2962,2722,2960%40048億9048万+4.6%299.130.42
01/112,2592,3292,2592,296+1.59%6,90048億9048万+4.79%299.130.42
01/102,2312,2602,2282,260+1.12%5,30048億1380万+3.29%294.440.41
01/092,1832,2352,1832,235+2.38%6,90047億6055万+2.29%291.180.41
01/052,1792,1832,1722,183+0.18%1,10046億4979万-0.05%284.410.4
01/042,1852,1852,1702,179+0.51%90046億4127万-0.27%283.890.4
2017
12/282,1662,1852,1662,168-0.14%40046億1784万-0.82%282.450.4
12/272,1712,1712,1712,171+0.42%20046億2423万-0.78%282.840.4
12/262,1802,1802,1622,162-0.41%1,10046億506万-1.23%281.670.4
12/252,1702,1902,1702,171+0.18%1,80046億2423万-0.87%282.840.4
12/222,1672,1672,1672,1670%1,20046億1571万-1.05%282.320.4
12/212,1712,1712,1582,167-1.01%5,10046億1571万-1.05%282.320.4
12/202,1712,1902,1702,189+0.83%4,90046億6257万-0.14%285.190.4
12/192,1822,1822,1712,171-0.46%2,20046億2423万-1%282.840.4
12/182,1882,1882,1792,181-0.32%2,90046億4553万-0.64%284.150.4
12/152,1872,1882,1872,188+0.05%2,50046億6044万-0.41%285.060.4
12/142,1822,1872,1762,187-0.05%6,60046億5831万-0.55%284.930.4
12/132,1882,1882,1882,1880%10046億6044万-0.55%285.060.4
12/112,1982,1982,1882,1880%1,50046億6044万-0.64%285.060.4
12/082,1892,1892,1772,188-0.05%1,40046億6044万-0.73%285.060.4
12/072,1892,1892,1802,1890%1,30046億6257万-0.77%285.190.4
12/062,1892,1892,1852,1890%1,70046億6257万-0.86%285.190.4
12/052,1892,1912,1892,1890%1,40046億6257万-0.95%285.190.4
12/042,1752,1972,1702,189-0.14%2,50046億6257万-1%285.190.4
12/012,2002,2002,1632,192-0.36%6,20046億6896万-0.9%285.580.4
11/302,2032,2032,2002,200-0.14%1,40046億8600万-0.63%286.620.4
11/292,2022,2032,2022,203+0.05%20046億9239万-0.5%287.010.4
11/282,2022,2022,2022,2020%20046億9026万-0.59%286.880.4
11/272,2112,2112,2022,202-0.41%4,40046億9026万-0.59%286.880.4
11/242,2112,2112,2112,211+0.36%10047億943万-0.23%288.050.4
11/222,2122,2122,2032,203-0.41%20046億9239万-0.59%287.010.4
11/212,2182,2182,2102,212+0.59%4,30047億1156万-0.23%288.190.4
11/202,1982,1992,1982,199+0.83%30046億8387万-0.86%286.490.4
11/172,1812,1812,1812,181+0.37%10046億4553万-1.67%284.150.4
11/162,1732,1732,1732,1730%10046億2849万-2.07%283.10.4
11/152,2022,2202,1702,173-1.32%2,30046億2849万-2.16%283.10.4
11/142,2252,2252,2002,202-0.63%1,50046億9026万-0.94%286.880.4
11/132,2332,2332,2012,216-0.72%2,80047億2008万-0.31%288.710.41
11/102,2272,2322,2092,232+0.18%2,50047億5416万+0.5%290.790.41
11/092,2302,2302,2282,2280%80047億4564万+0.45%290.270.41
11/082,2282,2302,2282,2280%90047億4564万+0.59%290.270.41
11/072,2292,2292,2272,228-0.04%1,00047億4564万+0.72%290.270.41
11/062,2402,2402,2002,229-0.49%2,80047億4777万+0.91%290.40.41
11/022,2342,2402,2342,240+0.13%1,40047億7120万+1.54%291.830.41
11/012,2452,2452,2362,237-0.36%1,10047億6481万+1.54%291.440.41
10/312,2302,2452,2262,245+0.85%6,00047億8185万+2.05%292.480.41
10/302,2292,2302,2262,226+0.09%1,60047億4138万+1.32%290.010.41