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
03/301,4451,4451,4101,443-0.14%7,900139億3377万+1.19%-0.32
03/291,4291,4481,4171,445+1.83%7,600139億5309万+1.4%-0.32
03/281,4381,4381,4121,419-2.81%6,200137億203万-0.42%-0.32
03/271,4171,4631,4171,460+5.42%16,600140億9793万+2.38%-0.33
03/261,3911,3991,3821,385-0.43%15,100133億7372万-2.74%-0.31
03/231,4271,4271,3911,391-3.27%12,700134億3166万-2.39%-0.31
03/221,4241,4401,4241,438-0.42%7,400138億8549万+0.98%-0.32
03/201,4251,4441,4241,444+1.4%5,200139億4343万+1.62%-0.32
03/191,4231,4241,4081,424+0.42%7,800137億5031万+0.35%-0.32
03/161,4441,4441,4181,418-1.05%9,000136億9237万0%-0.32
03/151,4581,4581,4321,433-0.76%4,000138億3721万+0.99%-0.32
03/141,4311,4441,4311,444+0.91%4,000139億4343万+1.69%-0.32
03/131,4211,4401,4211,431+0.7%7,900138億1790万+0.77%-0.32
03/121,4201,4271,4151,421+1.07%4,100137億2134万-0.14%-0.32
03/091,4181,4211,3971,406+0.07%9,800135億7650万-1.61%-0.31
03/081,4041,4111,3991,405+0.29%3,900135億6684万-2.09%-0.31
03/071,4061,4161,4011,401-0.78%6,100135億2822万-2.71%-0.31
03/061,4001,4281,4001,412+1.15%6,000136億3444万-2.35%-0.32
03/051,4101,4101,3901,396-1.06%8,000134億7994万-3.86%-0.31
03/021,4081,4211,4001,411-0.07%11,600136億2478万-3.22%-0.32
03/011,4321,4451,4121,412-2.49%8,600136億3444万-3.55%-0.32
02/281,4541,4651,4411,448-0.48%8,900139億8206万-1.5%-0.32
02/271,4601,4631,4511,455-0.21%7,600140億4965万-1.29%-0.33
02/261,4531,4631,4481,458+1.25%4,400140億7862万-1.35%-0.33
02/231,4081,4401,4081,440+1.62%3,400139億481万-2.83%-0.32
02/221,4401,4481,4101,417-2.01%8,100136億8272万-4.64%-0.32
02/211,4641,4641,4361,446-0.28%9,000139億6274万-3.08%-0.32
02/201,4241,4601,4241,450+1.9%5,600140億137万-3.07%-0.32
02/191,4201,4251,4151,423+1.86%5,200137億4065万-5.2%-0.32
02/161,3881,4121,3881,397+2.05%6,200134億8959万-7.3%-0.31
02/151,3771,3831,3611,369-0.44%10,500132億1922万-9.52%-0.31
02/141,4151,4151,3601,375-0.72%14,500132億7716万-9.66%-0.31
02/131,4261,4381,3821,385-1.21%27,000133億7372万-9.48%-0.31
02/091,4301,4301,3941,402-2.64%24,500135億3787万-8.78%-0.31
02/081,4651,4681,4351,440-0.62%15,400139億481万-6.68%-0.32
02/071,4511,4961,4491,449+0.56%16,600139億9171万-6.4%-0.32
02/061,4831,5201,4261,441-5.38%36,300139億1446万-7.15%-0.32
02/051,5331,5351,5211,523-2.18%12,100147億626万-2.12%-0.34
02/021,5451,5631,5451,557-0.13%6,600150億3457万+0.06%-0.35
02/011,5361,5781,5361,559+1.83%10,900150億5388万+0.26%-0.35
01/311,5591,5641,5291,531-1.35%12,400147億8351万-1.54%-0.34
01/301,5671,5681,5511,552-0.89%8,100149億8629万-0.19%-0.35
01/291,5681,5731,5631,566+0.64%6,300151億2148万+0.71%-0.35
01/261,5551,5661,5551,556+0.06%8,700150億2492万+0.13%-0.35
01/251,5531,5591,5511,555-0.13%4,000150億1526万+0.06%-0.35
01/241,5551,5631,5551,557-0.06%2,900150億3457万+0.19%-0.35
01/231,5501,5591,5451,558+0.97%4,900150億4423万+0.32%-0.35
01/221,5531,5561,5401,543-0.84%9,400148億9939万-0.64%-0.35
01/191,5551,5591,5481,556+0.65%8,100150億2492万+0.19%-0.35
01/181,5611,5641,5441,546-0.58%7,800149億2835万-0.45%-0.35
01/171,5601,5641,5551,555-0.45%12,300150億1526万+0.13%-0.35
01/161,5601,5651,5591,562-0.13%4,700150億8285万+0.58%-0.35
01/151,5691,5691,5611,564-0.32%3,700151億217万+0.71%-0.35
01/121,5611,5741,5611,569+0.13%12,200151億5045万+1.03%-0.35
01/111,5591,5711,5591,567-0.32%3,300151億3113万+0.9%-0.35
01/101,5711,5721,5601,572-0.13%7,900151億7941万+1.22%-0.35
01/091,5671,5741,5521,574+0.45%9,500151億9873万+1.48%-0.35
01/051,5701,5701,5631,567+0.13%6,200151億3113万+1.1%-0.35
01/041,5591,5741,5591,565+0.77%15,500151億1182万+1.03%-0.35
2017
12/291,5501,5571,5491,553+0.26%8,700149億9595万+0.32%-0.35
12/281,5471,5541,5371,549+0.19%7,200149億5732万+0.06%-0.35
12/271,5281,5461,5281,546+1.24%2,500149億2835万-0.19%-0.35
12/261,5321,5321,5231,527-0.46%12,400147億4489万-1.48%-0.34
12/251,5391,5421,5271,534-0.71%8,500148億1248万-1.16%-0.34
12/221,5351,5471,5351,5450%14,600149億1870万-0.58%-0.35
12/211,5421,5451,5371,545-0.06%10,400149億1870万-0.64%-0.35
12/201,5401,5491,5351,546+0.13%9,200149億2835万-0.64%-0.35
12/191,5481,5481,5401,5440%8,800149億904万-0.96%-0.35
12/181,5481,5521,5441,544-0.45%8,800149億904万-1.09%-0.35
12/151,5531,5531,5491,551-0.13%6,100149億7664万-0.83%-0.35
12/141,5521,5571,5461,553+0.32%9,400149億9595万-0.89%-0.35
12/131,5461,5541,5401,5480%12,200149億4767万-1.34%-0.35
12/121,5531,5591,5481,548-0.19%7,600149億4767万-1.53%-0.35
12/111,5501,5601,5451,551+0.19%9,900149億7664万-1.46%-0.35
12/081,5401,5611,5401,548+0.26%10,700149億4767万-1.78%-0.35
12/071,5671,5671,5421,544-1.09%9,500149億904万-2.15%-0.35
12/061,5761,5761,5611,561-0.51%7,800150億7320万-1.27%-0.35
12/051,5681,5711,5541,569+0.06%6,900151億5045万-0.82%-0.35
12/041,5751,5761,5581,568+0.38%6,700151億4079万-0.88%-0.35
12/011,5791,5791,5521,562+1.23%8,200150億8285万-1.33%-0.35
11/301,5581,5601,5411,543-0.45%8,900148億9939万-2.53%-0.35
11/291,5531,5531,5411,550+0.98%7,200149億6698万-2.21%-0.35
11/281,5321,5561,5321,535+0.2%10,100148億2214万-3.22%-0.34
11/271,5461,5471,5271,532-0.84%7,300147億9317万-3.47%-0.34
11/241,5821,5821,5401,545-2.15%16,900149億1870万-2.71%-0.35
11/221,5941,5941,5781,5790%3,900152億4701万-0.63%-0.35
11/211,5771,5861,5101,579+0.13%9,900152億4701万-0.57%-0.35
11/201,5711,5821,5711,577+0.25%7,600152億2769万-0.69%-0.35
11/171,5781,5901,5731,573-0.44%3,600151億8907万-0.88%-0.35
11/161,5701,5921,5701,580+0.13%6,700152億5666万-0.44%-0.35
11/151,6001,6001,5721,578-1.62%20,500152億3735万-0.5%-0.35
11/141,6101,6101,6011,604-0.37%6,600154億8841万+1.2%-0.36
11/131,6091,6161,6011,610+0.06%11,400155億4635万+1.71%-0.36
11/101,6031,6181,6031,609-0.8%6,900155億3669万+1.77%-0.36
11/091,6141,6271,6101,622+0.5%18,900156億6222万+2.79%-0.36
11/081,6011,6141,6001,6140%4,100155億8497万+2.41%-0.36
11/071,5981,6151,5901,614+1%9,100155億8497万+2.61%-0.36
11/061,5931,6101,5871,598-0.31%10,700154億3047万+1.72%-0.36
11/021,5911,6101,5911,603-0.06%13,700154億7875万+2.1%-0.36
11/011,6081,6081,5831,604-0.25%10,200154億8841万+2.3%-0.36