株価チャート

2017/10/06～2018/03/30

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
03/301,5951,5951,5951,595-1.42%50058億3828万-1.12%-1.1
03/271,6191,6191,5791,618+0.06%70059億2247万+0.68%-1.12
03/261,6061,6171,5801,617+0.25%1,20059億1881万+1.13%-1.12
03/231,6291,6291,6131,613-0.98%1,10059億417万+1.26%-1.11
03/221,6291,6291,6291,629-0.31%10059億6274万+2.32%-1.13
03/201,6341,6341,6341,634-0.67%40059億8104万+2.77%-1.13
03/191,6051,6451,6051,645+0.86%1,30060億2130万+3.72%-1.14
03/161,6201,6341,6061,631+0.99%2,60059億7006万+3.29%-1.13
03/131,6151,6151,6151,6150%30059億1149万+2.22%-1.12
03/121,6301,6301,5531,615-0.92%2,20059億1149万+1.96%-1.12
03/091,6351,6351,5951,630-0.31%1,90059億6640万+2.77%-1.13
03/081,6431,6431,6151,635-0.55%1,10059億8470万+2.96%-1.13
03/071,6441,6451,6441,644+1.92%1,30060億1764万+3.33%-1.14
03/061,6331,6331,6131,613+3.86%20059億417万+1.26%-1.11
03/051,6411,6411,5531,553-6.33%80056億8455万-2.69%-1.07
03/021,6641,6641,5741,658+1.72%90060億6889万+3.5%-1.15
03/011,6661,6701,6301,630-2.4%4,10059億6640万+1.62%-1.13
02/281,6701,6701,6701,670+1.33%30061億1281万+3.86%-1.15
02/271,6251,6481,6241,648+1.42%1,40060億3228万+2.36%-1.14
02/261,6251,6251,6251,625+0.06%20059億4809万+0.62%-1.12
02/231,6251,6251,6241,624-0.06%50059億4443万+0.19%-1.12
02/211,5741,6251,5361,625+3.24%2,70059億4809万+0.31%-1.12
02/201,5701,5741,5701,574+0.7%20057億6142万-2.72%-1.09
02/191,5631,5691,5631,563+9.07%1,30057億2115万-3.4%-1.08
02/161,4331,4331,4331,4330%20052億4530万-11.32%-0.99
02/151,4661,4661,4331,433+0.92%60052億4530万-11.65%-0.99
02/141,4651,4661,4201,420-3.47%2,70051億9772万-12.78%-0.98
02/131,5391,5391,4711,471-6.84%1,40053億8440万-10.03%-1.02
02/091,5671,5791,5301,579+0.57%3,50057億7972万-3.6%-1.09
02/081,4701,5801,4701,570+1.29%1,80057億4677万-4.03%-1.08
02/071,6401,6401,5501,550+6.53%40056億7357万-5.26%-1.07
02/061,6001,6001,4541,455-12.45%8,70053億2583万-11.06%-1.01
02/051,6621,6621,6621,662-2.92%20060億8353万+1.4%-1.15
02/011,6901,7121,6901,712+2.95%20062億6655万+4.65%-1.18
01/311,6631,6631,6631,663-1.83%10060億8719万+2.15%-1.15
01/301,6661,6941,6651,694-0.29%1,20062億66万+4.37%-1.17
01/261,6591,6991,6561,6990%1,20062億1896万+5.14%-1.17
01/251,7001,7001,6991,6990%1,40062億1896万+5.53%-1.17
01/241,6991,6991,6991,6990%10062億1896万+5.92%-1.17
01/231,6601,7001,6601,6990%1,40062億1896万+6.19%-1.17
01/221,6641,6991,6641,699-1.45%70062億1896万+6.45%-1.17
01/181,6851,7251,6851,7240%1,20063億1047万+8.29%-1.19
01/171,7721,7721,6921,724-2.76%50063億1047万+8.63%-1.19
01/161,7751,7751,7001,773-0.11%1,10064億8983万+12.07%-1.22
01/151,6011,7801,6011,775+10.94%1,70064億9715万+12.84%-1.23
01/121,5931,6001,5931,600+0.69%2,10058億5659万+2.37%-1.11
01/111,5881,5891,5511,589+2.19%40058億1632万+1.86%-1.1
01/101,5271,5551,5271,555+1.97%60056億9187万-0.19%-1.07
01/051,5631,5911,5251,525-4.09%2,60055億8206万-2.06%-1.05
01/041,5921,5921,5901,590+1.6%40058億1998万+2.25%-1.1
2017
12/291,5931,5931,5651,565-1.76%2,20057億2847万+0.84%-1.08
12/281,5651,5931,5651,593+2.18%60058億3096万+2.71%-1.1
12/271,5591,5591,5591,559+2.23%20057億651万+0.65%-1.08
12/261,5601,5611,5251,525-2.24%3,90055億8206万-1.36%-1.05
12/251,5561,5601,5551,560+0.32%1,00057億1017万+0.91%-1.08
12/221,5291,5971,5291,555+0.65%60056億9187万+0.58%-1.07
12/211,5901,6051,5251,545-1.59%13,40056億5527万-0.06%-1.07
12/201,5501,5701,5501,570+4.04%1,50057億4677万+1.55%-1.08
12/191,5001,5491,4991,509-3.27%8,80055億2349万-2.33%-1.04
12/181,5201,5601,5201,560+2.97%40057億1017万+0.71%-1.08
12/151,5081,5151,5081,515-2.13%1,00055億4545万-2.45%-1.05
12/141,5531,5551,5481,548-0.45%70056億6625万-0.51%-1.07
12/131,5421,5551,4891,555-2.14%3,50056億9187万-0.06%-1.07
12/121,5891,5891,5891,589-0.31%1,40058億1632万+2.38%-1.1
12/111,5971,5971,5941,594-0.25%30058億3462万+3.1%-1.1
12/071,5341,5981,5341,598-0.06%50058億4926万+3.83%-1.1
12/041,5991,5991,5991,599-0.06%10058億5293万+4.44%-1.1
12/011,5401,6001,5071,600+3.9%90058億5659万+4.99%-1.11
11/301,5401,5401,5401,540-0.06%5,10056億3696万+1.58%-1.06
11/291,5191,5411,5191,541+1.45%2,60056億4062万+2.05%-1.06
11/281,5101,5191,5011,519-1.36%1,30055億6010万+0.93%-1.05
11/271,4951,5401,4871,540+0.65%2,20056億3696万+2.6%-1.06
11/241,4801,5301,4801,530+3.38%2,00056億36万+2.2%-1.06
11/221,4801,4801,4801,480-2.63%30054億1734万-0.8%-1.02
11/201,5201,5201,5201,5200%20055億6376万+2.01%-1.05
11/171,5151,5201,4921,520-2.25%50055億6376万+2.22%-1.05
11/161,4551,5551,4551,555+4.71%80056億9187万+4.86%-1.07
11/151,4861,5101,4841,485-2.62%2,30054億3564万+0.47%-1.03
11/141,5261,5261,5251,525-2.12%80055億8206万+3.39%-1.05
11/131,5941,5941,5541,558+0.78%1,40057億285万+5.99%-1.08
11/101,5501,5861,5151,546-0.32%80056億5893万+5.6%-1.07
11/091,5561,5601,5511,551-0.13%1,30056億7723万+6.38%-1.07
11/081,6071,6071,5531,553-3.6%1,50056億8455万+6.88%-1.07
11/071,6041,6111,6041,611-2.95%40058億9685万+11.33%-1.11
11/061,5981,6601,5981,660+5.6%2,90060億7621万+15.36%-1.15
11/021,5221,5981,5221,572+1.55%2,30057億5410万+9.93%-1.09
11/011,4601,6251,4601,548+6.03%6,50056億6625万+8.78%-1.07
10/311,4481,4601,4481,460+1.18%1,20053億4413万+3.33%-1.01
10/301,4431,4431,4431,443+2.12%10052億8191万+2.49%-1
10/261,4131,4131,4131,413+0.07%10051億7210万+0.86%-0.98
10/251,4091,4121,4091,412+0.28%40051億6844万+1.15%-0.98
10/241,4051,4201,4031,408+0.21%1,00051億5379万+1.29%-0.97
10/231,4041,4051,4041,405+0.29%30051億4281万+1.44%-0.97
10/201,4291,4291,4001,401-0.36%1,40051億2817万+1.52%-0.97
10/191,4051,4061,4051,406-0.78%50051億4647万+2.33%-0.97
10/171,4071,4171,4071,417-1.39%1,00051億8674万+3.58%-0.98
10/131,4211,4371,4071,437+1.34%90052億5995万+5.58%-0.99
10/111,4181,4181,4181,418-0.42%20051億9040万+4.8%-0.98
10/101,4241,4241,4241,424-1.79%20052億1236万+5.95%-0.98
10/061,4471,4531,4201,450+1.54%2,60053億753万+8.61%-1