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
03/302,6092,6142,6092,614+0.38%20040億7784万-2.68%12.640.36
03/292,6032,6422,6032,604+0.08%60040億6224万-3.27%12.590.36
03/282,6472,6472,6022,602-2.47%80040億5912万-3.49%12.580.36
03/272,6472,6702,6472,668+1.64%1,00041億6208万-1.19%12.90.37
03/262,6222,6252,6212,625-1.02%70040億9500万-2.81%12.690.36
03/232,6552,6552,6382,652-0.11%1,80041億3712万-1.92%12.820.36
03/222,6552,6552,6552,655+0.04%2,70041億4180万-1.78%12.840.37
03/202,6542,6552,6542,654-0.6%40041億4024万-1.78%12.830.37
03/192,6602,6702,6602,670-0.34%20041億6520万-1.22%12.910.37
03/162,6862,6862,6602,679-0.26%40041億7924万-0.89%12.950.37
03/152,6562,6862,6562,686+1.32%60041億9016万-0.67%12.990.37
03/142,6372,6602,6372,651+0.53%3,50041億3556万-2%12.820.36
03/132,6502,6502,6352,637-0.26%6,10041億1372万-2.62%12.750.36
03/122,6702,6722,6442,644-0.97%7,40041億2464万-2.58%12.780.36
03/092,6702,6702,6692,670-0.26%2,20041億6520万-1.87%12.910.37
03/082,6792,6852,6772,677+0.41%1,50041億7612万-1.8%12.940.37
03/072,6952,6952,6662,666-1.26%2,20041億5896万-2.42%12.890.37
03/062,7232,7232,7002,700-1.78%9,00042億1200万-1.42%13.060.37
03/052,7502,7502,7442,749-0.4%40042億8844万+0.15%13.290.38
03/022,7772,7902,7602,760-0.83%50043億560万+0.4%13.350.38
03/012,7802,7832,7802,783-0.36%30043億4148万+1.09%13.460.38
02/282,7932,7952,7932,793+0.61%1,70043億5708万+1.34%13.510.38
02/272,7842,7852,7762,776-0.14%5,00043億3056万+0.69%13.420.38
02/262,7722,7802,7722,780+0.54%2,40043億3680万+0.72%13.440.38
02/232,7712,7712,7592,765+0.36%1,10043億1340万+0.11%13.370.38
02/222,7152,7552,7152,755+1.47%1,20042億9780万-0.36%13.320.38
02/212,7012,7152,7012,715+0.74%60042億3540万-1.91%13.130.37
02/202,6952,6952,6952,695-0.11%10042億420万-2.81%13.030.37
02/192,6932,7102,6932,698+0.15%1,40042億888万-2.88%13.050.37
02/162,6502,6942,6502,694+2.32%50042億264万-3.2%13.030.37
02/152,6292,6382,6292,633+0.08%2,00041億748万-5.53%12.730.36
02/142,6722,6722,6312,631-1.72%5,50041億436万-5.83%12.720.36
02/132,6712,7002,6712,677+0.75%2,20041億7612万-4.43%12.940.37
02/092,7102,7102,6572,657-2.17%4,60041億4492万-5.31%12.850.37
02/082,7152,7292,7152,716+0.18%2,60042億3696万-3.45%13.130.37
02/072,7282,7372,7112,711-0.37%2,70042億2916万-3.73%13.110.37
02/062,7522,7522,7122,721-2.05%8,80042億4476万-3.48%13.160.37
02/052,8002,8002,7542,778-1.56%5,30043億3368万-1.59%13.430.38
02/022,8082,8302,8002,822+0.5%4,40044億232万-0.04%13.650.39
02/012,8112,8502,8072,808+0.11%5,60043億8048万-0.5%13.580.39
01/312,8192,8212,8052,805-1.41%3,20043億7580万-0.57%13.560.39
01/302,8712,8712,8452,845-0.21%3,50044億3820万+0.89%13.760.39
01/292,8592,8702,8502,851-0.04%3,40044億4756万+1.21%13.790.39
01/262,8502,8592,8502,852-0.11%50044億4912万+1.35%13.790.39
01/252,8632,8632,8452,855-0.1%90044億5380万+1.53%13.80.39
01/242,8472,8602,8442,858+0.88%1,60044億5848万+1.78%13.820.39
01/232,8412,8412,8332,833-0.32%20044億1948万+1%13.70.39
01/222,8402,8422,8382,842+0.14%1,10044億3352万+1.43%13.740.39
01/192,8402,8402,8102,838+0.32%2,50044億2728万+1.36%13.720.39
01/182,8402,8402,8292,829-0.28%1,60044億1324万+1.07%13.680.39
01/172,8402,8402,8342,837-0.11%90044億2572万+1.39%13.720.39
01/162,8202,8472,8202,840+0.71%1,40044億3040万+1.57%13.730.39
01/152,8202,8202,8152,820+0.36%2,10043億9920万+0.93%13.640.39
01/122,8092,8102,8092,810+0.04%60043億8360万+0.61%13.590.39
01/112,8062,8092,8062,809+0.32%1,20043億8204万+0.61%13.580.39
01/102,8142,8142,7992,800-0.5%1,60043億6800万+0.36%13.540.39
01/092,8302,8302,8112,814+0.32%80043億8984万+0.9%13.610.39
01/052,8172,8202,8022,805-0.43%80043億7580万+0.61%13.560.39
01/042,7922,8182,7722,817+0.93%1,50043億9452万+1.08%13.620.39
2017
12/292,8002,8002,7902,791-0.53%1,00043億5396万+0.22%13.110.37
12/282,8202,8202,8062,806+0.07%30043億7736万+0.83%13.180.38
12/272,8302,8302,7952,804+0.61%60043億7424万+0.83%13.170.37
12/262,7842,7992,7842,787+0.14%1,30043億4772万+0.29%13.090.37
12/252,7832,7832,7832,783+0.04%2,10043億4148万+0.14%13.070.37
12/222,7822,7822,7822,7820%20043億3992万+0.14%13.070.37
12/212,7832,7902,7822,7820%1,60043億3992万+0.22%13.070.37
12/202,7852,8002,7822,782-0.07%2,30043億3992万+0.25%13.070.37
12/192,7842,7842,7842,7840%20043億4304万+0.36%13.080.37
12/182,7722,7842,7722,784+0.51%50043億4304万+0.4%13.080.37
12/152,7712,7712,7702,770+0.04%50043億2120万-0.07%13.010.37
12/142,7692,7692,7692,7690%20043億1964万-0.11%13.010.37
12/132,7512,7802,7512,769-0.54%2,80043億1964万-0.14%13.010.37
12/122,7812,7862,7812,784-0.93%2,00043億4304万+0.4%13.080.37
12/112,8102,8102,8102,8100%40043億8360万+1.33%13.20.38
12/082,8002,8102,8002,810+0.36%1,60043億8360万+1.37%13.20.38
12/072,7802,8002,7802,800+0.61%2,70043億6800万+1.01%13.150.37
12/062,7802,7832,7752,783+0.11%2,60043億4148万+0.4%13.070.37
12/052,7802,7802,7802,780-0.14%20043億3680万+0.25%13.060.37
12/042,7792,8082,7782,784+0.22%4,60043億4304万+0.36%13.080.37
12/012,7792,7792,7782,778-0.04%30043億3368万+0.14%13.050.37
11/302,7572,7792,7572,779-0.04%20043億3524万+0.14%13.050.37
11/292,7802,7802,7802,7800%80043億3680万+0.18%13.060.37
11/282,7822,7822,7802,780+0.87%50043億3680万+0.18%13.060.37
11/272,7562,7562,7562,756+0.04%30042億9936万-0.72%12.950.37
11/242,7552,7552,7552,7550%1,70042億9780万-0.79%12.940.37
11/222,7562,7562,7512,7550%90042億9780万-0.79%12.940.37
11/212,7552,7552,7552,755-0.9%40042億9780万-0.83%12.940.37
11/202,7802,7812,7802,780+1.09%1,60043億3680万+0.04%13.060.37
11/172,7262,7502,7262,750+0.04%1,60042億9000万-1.04%12.920.37
11/162,7492,7492,7312,7490%80042億8844万-1.12%12.910.37
11/152,7502,7502,7082,749-0.11%1,20042億8844万-1.15%12.910.37
11/142,7522,7522,7512,752-0.29%90042億9312万-1.08%12.930.37
11/132,7602,7602,7602,760-0.18%1,60043億560万-0.83%12.970.37
11/102,7642,7652,7612,765-0.18%70043億1340万-0.68%12.990.37
11/092,7872,7872,7662,770-0.75%1,30043億2120万-0.5%13.010.37
11/082,7862,7942,7742,791+0.54%1,10043億5396万+0.25%13.110.37
11/072,7722,7772,7722,776-0.22%1,80043億3056万-0.29%13.040.37
11/062,7702,7822,7702,782+0.29%1,30043億3992万-0.11%13.070.37
11/022,8152,8292,7502,774-1.28%5,60043億2744万-0.36%13.030.37
11/012,8322,8322,8072,810+0.21%1,20043億8360万+0.93%13.20.38