株価チャート

2017/11/01~2018/03/30

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
03/304,6454,6754,6454,665+0.54%1,300100億3177万-1.46%66.831.6
03/294,6654,6704,6354,640+0.43%2,20099億7801万-1.99%66.471.59
03/284,6304,6704,6204,620-3.14%10,00099億3500万-2.43%66.181.58
03/274,8004,8154,7604,770+0.21%10,500102億5757万+0.74%68.331.63
03/264,7504,7954,7304,760-0.52%5,800102億3606万+0.59%68.191.63
03/234,8154,8154,7854,785-0.93%4,300102億8982万+1.18%68.551.64
03/224,8204,8304,8204,830+0.31%3,800103億8659万+2.27%69.191.65
03/204,8154,8204,8054,815+0.21%3,400103億5433万+2.12%68.981.65
03/194,7954,8104,7954,805+0.42%4,000103億3283万+2.04%68.831.64
03/164,7654,7854,7554,785+0.42%2,600102億8982万+1.74%68.551.64
03/154,7554,7654,7504,765+0.11%1,500102億4681万+1.4%68.261.63
03/144,7454,7604,7454,760+0.32%700102億3606万+1.36%68.191.63
03/134,7404,7604,7404,745+0.11%4,400102億380万+1.17%67.971.62
03/124,7254,7454,7254,740+0.32%1,800101億9305万+1.09%67.91.62
03/094,7054,7254,7054,725+0.32%900101億6080万+0.79%67.691.62
03/084,7204,7254,7104,710+0.21%500101億2854万+0.47%67.471.61
03/074,7154,7254,7004,700-0.53%2,100101億703万+0.23%67.331.61
03/064,7254,7254,7054,725+0.11%500101億6080万+0.75%67.691.62
03/054,6904,7204,6854,720+0.53%2,100101億5004万+0.66%67.621.62
03/024,7104,7104,6954,695-0.32%2,600100億9628万+0.13%67.261.61
03/014,7304,7304,7054,710-0.42%2,300101億2854万+0.45%67.471.61
02/284,7354,7404,7304,730-0.11%1,100101億7155万+0.9%67.761.62
02/274,7254,7454,7254,735+0.42%2,500101億8230万+1.05%67.831.62
02/264,7154,7154,6904,715+0.21%1,300101億3929万+0.66%67.551.61
02/234,6854,7054,6804,705+0.86%900101億1779万+0.47%67.41.61
02/224,6604,6854,6604,665+0.32%300100億3177万-0.38%66.831.6
02/214,6404,6904,6404,650+0.22%1,30099億9951万-0.73%66.611.59
02/204,7004,7204,6254,640-1.07%4,10099億7801万-0.98%66.471.59
02/194,6804,6954,6804,690+0.21%1,100100億8553万+0.04%67.191.61
02/164,6404,6804,6404,680+0.97%1,100100億6403万-0.17%67.041.6
02/154,6554,6754,6354,6350%90099億6726万-1.13%66.41.59
02/144,6854,6854,6354,635-0.43%2,50099億6726万-1.19%66.41.59
02/134,6604,6804,6554,655-0.11%1,800100億1027万-0.83%66.691.59
02/094,6204,6604,6104,660-0.64%4,000100億2102万-0.75%66.761.59
02/084,7004,7004,6904,690+0.11%1,400100億8553万-0.11%67.191.61
02/074,7004,7104,6654,685+1.41%3,900100億7478万-0.19%67.121.6
02/064,6454,6504,5904,620-2.01%13,30099億3500万-1.58%66.181.58
02/054,7154,7354,6954,7150%3,600101億3929万+0.43%67.551.61
02/024,7404,7404,7154,715-0.32%1,500101億3929万+0.51%67.551.61
02/014,7204,7304,7204,730+0.21%1,200101億7155万+0.92%67.761.62
01/314,7204,7304,7154,7200%2,000101億5004万+0.79%67.621.62
01/304,7254,7304,7204,7200%1,700101億5004万+0.85%67.621.62
01/294,7154,7354,7154,720+0.21%1,600101億5004万+0.94%67.621.62
01/264,7104,7254,7004,710+0.43%2,600101億2854万+0.79%67.471.61
01/254,7054,7054,6904,690-0.11%1,700100億8553万+0.41%67.191.61
01/244,7004,7004,6854,695+0.21%2,100100億9628万+0.56%67.261.61
01/234,6854,7004,6854,6850%1,400100億7478万+0.36%67.121.6
01/224,6904,7054,6854,685-0.11%1,800100億7478万+0.41%67.121.6
01/194,6904,7054,6854,690-0.11%1,400100億8553万+0.54%67.191.61
01/184,7004,7004,6904,6950%1,600100億9628万+0.69%67.261.61
01/174,6904,7004,6854,695+0.11%2,500100億9628万+0.71%67.261.61
01/164,6854,7004,6854,690+0.11%1,900100億8553万+0.62%67.191.61
01/154,6904,6954,6854,685-0.11%1,300100億7478万+0.56%67.121.6
01/124,7004,7004,6904,690-0.11%1,600100億8553万+0.67%67.191.61
01/114,7104,7104,6954,695-0.32%2,000100億9628万+0.79%67.261.61
01/104,7054,7254,7054,710+0.11%2,300101億2854万+1.16%67.471.61
01/094,6754,7054,6704,705+0.75%3,800101億1779万+1.1%67.41.61
01/054,6854,6854,6704,6700%2,900100億4252万+0.39%66.91.6
01/044,6604,6754,6504,670-0.11%3,600100億4252万+0.41%66.91.6
2017
12/294,6554,6854,6554,675+0.11%1,900100億5327万+0.52%66.971.6
12/284,6404,6804,6404,670+0.65%1,600100億4252万+0.39%66.91.6
12/274,6404,6554,6404,640+0.32%1,80099億7801万-0.3%66.471.59
12/264,6254,6404,6204,6250%1,90099億4575万-0.67%66.261.58
12/254,6354,6454,6254,625+0.11%2,80099億4575万-0.75%66.261.58
12/224,6354,6354,6204,620-0.32%2,20099億3500万-0.92%66.181.58
12/214,6404,6554,6304,635-0.11%1,80099億6726万-0.69%66.41.59
12/204,6404,6404,6404,640-0.11%1,20099億7801万-0.62%66.471.59
12/194,6454,6604,6404,6450%2,00099億8876万-0.6%66.541.59
12/184,6454,6554,6404,645-0.11%2,60099億8876万-0.64%66.541.59
12/154,6554,6604,6504,650-0.11%1,40099億9951万-0.62%66.611.59
12/144,6554,6754,6504,655+0.11%1,900100億1027万-0.6%66.691.59
12/134,6504,6754,6504,6500%1,20099億9951万-0.77%66.611.59
12/124,6554,6704,6504,650-0.11%2,00099億9951万-0.83%66.611.59
12/114,6604,6754,6504,6550%2,100100億1027万-0.79%66.691.59
12/084,6554,6754,6554,655-0.21%1,300100億1027万-0.85%66.691.59
12/074,6504,6804,6504,665+0.11%2,200100億3177万-0.68%66.831.6
12/064,6504,6604,6504,660-0.11%1,800100億2102万-0.83%66.761.59
12/054,6604,6804,6554,6650%1,100100億3177万-0.77%66.831.6
12/044,6654,6854,6604,665+0.11%1,600100億3177万-0.83%66.831.6
12/014,6604,6904,6554,6600%1,900100億2102万-0.98%66.761.59
11/304,6904,6904,6604,660+0.11%1,600100億2102万-1.02%66.761.59
11/294,6404,6904,6404,655+0.54%1,900100億1027万-1.17%66.691.59
11/284,6704,6804,6304,630-1.28%9,40099億5650万-1.78%66.331.58
11/274,6954,7004,6904,690-0.11%1,600100億8553万-0.57%67.191.61
11/244,7104,7204,6954,695-0.21%3,400100億9628万-0.51%67.261.61
11/224,7054,7104,7054,705+0.11%500101億1779万-0.34%67.41.61
11/214,7154,7204,7004,700-0.42%1,300101億703万-0.49%67.331.61
11/204,7104,7204,7104,720+0.21%300101億5004万-0.11%67.621.62
11/174,7054,7154,7004,710+0.11%1,300101億2854万-0.32%67.471.61
11/164,7054,7104,7004,7050%1,400101億1779万-0.44%67.41.61
11/154,7204,7254,7054,705-0.32%2,000101億1779万-0.47%67.41.61
11/144,7154,7454,7154,720+0.11%1,100101億5004万-0.17%67.621.62
11/134,7304,7454,7154,715-0.32%1,200101億3929万-0.25%67.551.61
11/104,7354,7454,7254,730-0.42%800101億7155万+0.06%67.761.62
11/094,7354,7554,7354,750+0.32%3,100102億1456万+0.55%68.051.63
11/084,7154,7354,7154,735+0.32%800101億8230万+0.28%67.831.62
11/074,7254,7254,7204,720-0.11%400101億5004万-0.02%67.621.62
11/064,7254,7304,7254,725-0.11%1,600101億6080万+0.06%67.691.62
11/024,7204,7404,7204,730+0.21%2,100101億7155万+0.15%67.761.62
11/014,7154,7304,7104,720+0.21%3,500101億5004万-0.06%67.621.62