株価チャート

2017/12/07~2018/05/08

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
05/08163,000165,900163,000165,900+0.97%869425億9930万-0.15%37.620.98
05/07162,000164,400162,000164,300+1.55%670421億8846万-1.11%37.260.97
05/02162,300162,800161,700161,800-0.31%429415億4651万-2.63%36.690.96
05/01161,400162,800161,300162,300+0.81%447416億7490万-2.35%36.810.96
04/27161,000161,900160,700161,000+0.06%703413億4109万-3.12%34.660.95
04/26162,300162,400160,800160,900-1.05%1,699413億1541万-3.2%34.640.95
04/25162,200163,600162,200162,600-2.98%1,894417億5194万-2.26%350.96
04/24167,300167,700166,200167,600+0.18%959430億3582万+0.69%36.080.99
04/23166,200167,600166,000167,300+0.78%686429億5879万+0.6%36.010.99
04/20166,500166,700166,000166,000-0.72%818426億2498万-0.17%35.730.98
04/19167,400167,500166,500167,200-0.48%766429億3311万+0.55%35.990.99
04/18167,700168,400167,100168,000-0.24%505431億3853万+1.08%36.160.99
04/17166,900168,400166,200168,400+1.2%545432億4124万+1.43%36.250.99
04/16168,600168,600166,400166,400-1.3%904427億2769万+0.36%35.820.98
04/13169,100170,000168,600168,600-0.65%641432億9260万+1.73%36.290.99
04/12168,800169,800168,400169,700+0.53%571435億7505万+2.52%36.531
04/11168,400169,000167,900168,800+0.24%309433億4395万+2.13%36.341
04/10167,700169,000167,000168,400+1.14%639432億4124万+2%36.250.99
04/09167,800168,200166,300166,500-0.48%669427億5337万+1.01%35.840.98
04/06168,900169,300167,300167,300-0.95%337429億5879万+1.61%36.010.99
04/05168,000169,000167,100168,900+0.6%386433億6963万+2.66%36.361
04/04166,600168,800166,600167,900+0.54%544431億1285万+2.09%36.140.99
04/03166,000167,000165,800167,000+0.54%331428億8175万+1.61%35.950.99
04/02166,000166,400165,400166,100+0.67%460426億5065万+1.1%35.760.98
03/30165,800166,400165,000165,000-0.36%350423億6820万+0.44%35.520.97
03/29165,500166,400164,500165,600+0.49%444425億2227万+0.85%35.650.98
03/28163,200165,200162,800164,800+1.23%372423億1684万+0.45%35.480.97
03/27163,700163,700162,400162,800+0.62%259418億329万-0.7%35.050.96
03/26162,300163,700161,300161,800-0.12%780415億4651万-1.28%34.830.95
03/23164,400164,500162,000162,000-1.46%583415億9787万-1.13%34.870.96
03/22165,900165,900163,800164,400-0.18%649422億1413万+0.37%35.390.97
03/20164,600165,300164,300164,700+0.43%217422億9117万+0.66%35.450.97
03/19167,000167,000164,000164,000-1.68%450421億1142万+0.32%35.30.97
03/16166,200166,800165,800166,800+0.36%214428億3040万+2.14%35.910.98
03/15165,300166,200163,700166,200+0.67%340426億7633万+1.85%35.780.98
03/14164,100165,400163,800165,100+1.1%299423億9388万+1.33%35.540.97
03/13163,700164,400163,300163,300+0.12%317419億3168万+0.39%35.150.96
03/12165,000165,000163,100163,100-0.85%410418億8032万+0.29%35.110.96
03/09165,200165,200163,700164,500+0.55%750422億3981万+1.14%35.410.97
03/08164,400165,100163,000163,600+0.25%289420億871万+0.59%35.220.97
03/07163,400164,900163,000163,200-0.79%279419億600万+0.3%35.130.96
03/06162,500164,900162,500164,500+1.67%547422億3981万+1.05%35.410.97
03/05162,500163,000161,400161,800-0.12%445415億4651万-0.66%34.830.95
03/02164,000164,600161,700162,000-1.22%849415億9787万-0.65%34.870.96
03/01166,200167,000164,000164,000-1.91%683421億1142万+0.47%35.30.97
02/28165,200167,300164,700167,200+1.21%613429億3311万+2.31%35.990.99
02/27165,900167,600164,600165,200-0.3%754424億1956万+1.06%35.560.97
02/26165,500165,800164,300165,700+0.12%625425億4794万+1.27%35.670.98
02/23162,800165,500162,800165,500+1.41%497424億9659万+1.11%35.630.98
02/22162,500163,700162,200163,200+0.74%421419億600万-0.38%35.130.96
02/21162,900163,000161,900162,0000%331415億9787万-1.24%34.870.96
02/20162,100162,900161,600162,000+0.31%397415億9787万-1.37%34.870.96
02/19161,000161,800160,900161,500+0.56%532414億6948万-1.8%34.770.95
02/16160,900161,500159,700160,600-0.06%503412億3838万-2.49%34.570.95
02/15161,000161,600160,200160,700+0.5%707412億6406万-2.61%34.590.95
02/14160,700161,200158,200159,900-0.87%714410億5864万-3.27%34.420.94
02/13161,800162,500161,000161,300+0.88%763414億1813万-2.59%34.720.95
02/09160,000161,800159,500159,900-2.26%1,371410億5864万-3.48%34.420.94
02/08162,000164,500160,000163,600+2.25%1,244420億871万-1.36%35.220.97
02/07158,900162,800158,600160,000+0.95%3,694410億8432万-3.55%34.440.94
02/06161,400161,400157,200158,500-2.34%1,529406億9915万-4.61%34.120.94
02/05163,000163,100161,300162,300-0.67%996416億7490万-2.52%34.940.96
02/02164,500164,800163,400163,400-0.61%454419億5736万-1.92%35.170.96
02/01164,600165,300164,300164,400-0.48%550422億1413万-1.26%35.390.97
01/31165,400166,200164,200165,200-0.12%559424億1956万-0.75%35.560.97
01/30166,600166,700165,000165,400-0.66%610424億7091万-0.59%35.60.98
01/29166,900166,900165,600166,500-0.06%400427億5337万+0.11%35.840.98
01/26166,600166,900165,600166,600+0.3%352427億7904万+0.21%35.860.98
01/25168,800168,900166,100166,100-1.6%909426億5065万-0.05%35.760.98
01/24168,300168,800167,400168,800+0.3%507433億4395万+1.59%36.341
01/23168,900169,000167,300168,300-0.41%633432億1556万+1.39%36.230.99
01/22167,500169,000166,700169,000+0.96%648433億9531万+1.9%36.381
01/19169,200169,200167,400167,400-1.01%694429億8446万+1.09%36.040.99
01/18169,000170,000168,900169,100+0.48%1,318434億2099万+2.22%36.41
01/17167,100169,500167,000168,300+0.48%925432億1556万+1.89%36.230.99
01/16167,400167,700166,700167,500+0.06%396430億1014万+1.52%36.060.99
01/15167,300168,400165,000167,400-0.06%1,206429億8446万+1.55%36.040.99
01/12167,300168,000166,000167,500-0.36%1,070430億1014万+1.69%36.060.99
01/11168,200168,600167,700168,1000%306431億6421万+2.14%36.190.99
01/10167,200168,800165,400168,100+0.54%950431億6421万+2.18%36.190.99
01/09163,300167,700163,300167,200+2.51%2,716429億3311万+1.67%35.990.99
01/05165,000165,100163,000163,100-0.79%809418億8032万-0.8%35.110.96
01/04164,500165,800163,000164,400-0.06%968422億1413万-0.11%35.390.97
2017
12/29167,200167,700164,100164,500-1.5%778422億3981万-0.1%35.410.97
12/28166,900167,000166,300167,000+0.12%557428億8175万+1.33%35.950.99
12/27162,700166,800162,600166,800+1.28%596428億3040万+1.18%35.910.98
12/26162,300164,800161,600164,700+2.17%935422億9117万-0.1%35.450.97
12/25162,400162,900161,100161,200-0.98%1,132413億9245万-2.26%34.70.95
12/22164,000164,100162,300162,800-0.49%963418億329万-1.32%35.050.96
12/21164,500164,500163,200163,600-0.3%570420億871万-0.86%35.220.97
12/20164,400164,700163,300164,100-0.36%385421億3710万-0.58%35.330.97
12/19164,300164,700163,100164,700-0.12%556422億9117万-0.24%35.450.97
12/18165,100165,500163,700164,900-0.42%544423億4252万-0.09%35.50.97
12/15164,100165,600162,700165,600+0.73%979425億2227万+0.4%35.650.98
12/14164,700165,000164,200164,400-0.18%255422億1413万-0.19%35.390.97
12/13162,700165,000162,700164,700+1.17%377422億9117万+0.09%35.450.97
12/12162,700163,600162,700162,800-0.31%656418億329万-0.98%35.050.96
12/11162,600164,000162,500163,300+0.31%503419億3168万-0.58%35.150.96
12/08164,700164,800162,100162,800-0.55%821418億329万-0.78%35.050.96
12/07163,100164,700163,000163,700-0.12%364420億3439万-0.11%35.240.97