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
03/302,7002,7192,7002,719+0.78%40040億7850万-3.62%25.040.37
03/292,6982,6982,6982,698+0.52%10040億4700万-4.56%24.850.37
03/282,6452,6842,6452,684-2.22%20040億2600万-5.26%24.720.36
03/272,7152,7452,6952,745-0.72%2,40041億1750万-3.38%25.280.37
03/262,7952,7952,7652,765-2.81%80041億4750万-2.81%25.460.37
03/232,8212,8452,8212,8450%50042億6750万-0.14%26.20.39
03/222,8452,8452,7952,845+0.82%60042億6750万-0.14%26.20.39
03/202,7722,8222,7722,822-0.25%20042億3300万-1.02%25.990.38
03/192,7992,8292,7312,829+2.13%80042億4350万-0.84%26.050.38
03/162,8452,8452,7702,770-2.7%3,00041億5500万-2.98%25.510.38
03/152,8492,8492,8472,847+0.04%40042億7050万-0.42%26.220.39
03/142,8632,8632,8462,846-0.63%70042億6900万-0.45%26.210.39
03/132,8312,8642,8312,864+0.63%20042億9600万+0.17%26.370.39
03/122,8542,8552,8402,846+0.04%2,40042億6900万-0.42%26.210.39
03/092,8532,8532,8452,845-0.07%1,20042億6750万-0.45%26.20.39
03/082,8502,8502,8472,847+0.04%70042億7050万-0.38%26.220.39
03/072,8542,8742,8462,846-0.52%40042億6900万-0.39%26.210.39
03/062,8622,8662,8612,861-1.21%2,70042億9150万+0.21%26.350.39
03/052,8982,9002,8962,896+1.79%1,60043億4400万+1.47%26.670.39
03/012,8602,8602,8452,845-1.83%70042億6750万-0.25%26.20.39
02/232,8982,8982,8982,898+1.33%30043億4700万+1.65%26.690.39
02/222,8602,8602,8602,860+0.11%10042億9000万+0.42%26.340.39
02/202,8572,8572,8572,857+0.32%10042億8550万+0.35%26.310.39
02/162,8082,8482,8012,848+1.42%50042億7200万+0.07%26.230.39
02/152,8082,8082,8082,808-1.75%40042億1200万-1.34%25.860.38
02/142,8312,8582,8312,858-0.03%30042億8700万+0.39%26.320.39
02/092,8592,8592,8452,859-0.21%1,00042億8850万+0.49%26.330.39
02/082,8402,9152,8402,865+0.17%1,30042億9750万+0.81%26.380.39
02/072,8512,8602,8432,860+0.49%1,00042億9000万+0.63%26.340.39
02/062,8502,9102,8002,846-0.49%2,50042億6900万+0.18%26.210.39
02/052,8422,8802,8422,860-1%60042億9000万+0.6%26.340.39
01/312,8892,8892,8892,889+0.87%10043億3350万+1.69%26.60.39
01/302,9082,9142,8642,864-0.56%60042億9600万+0.88%26.370.39
01/292,8702,8812,8702,8800%40043億2000万+1.55%26.520.39
01/262,8802,8802,8802,880+1.05%20043億2000万+1.66%26.520.39
01/252,8802,8802,8502,850+0.18%30042億7500万+0.64%26.240.39
01/242,8332,8452,8332,845-0.07%30042億6750万+0.42%26.20.39
01/232,8402,8472,8242,847+0.21%50042億7050万+0.57%26.220.39
01/222,8802,8802,8412,841+0.39%40042億6150万+0.42%26.160.39
01/192,8452,8452,8302,830+0.32%20042億4500万+0.14%26.060.38
01/182,8252,8252,8212,821+0.18%20042億3150万-0.04%25.980.38
01/172,8162,8162,8162,816-0.14%30042億2400万-0.11%25.930.38
01/162,8452,8452,7902,820-0.88%1,70042億3000万+0.07%25.970.38
01/152,8452,8452,8452,845+0.78%10042億6750万+1.03%26.20.39
01/122,8232,8232,8232,823-0.07%10042億3450万+0.36%260.38
01/112,8212,8442,8212,825-0.46%30042億3750万+0.53%26.010.38
01/102,8382,8382,8382,8380%20042億5700万+1.03%26.130.38
01/092,8382,8382,8382,838-0.04%40042億5700万+1.25%26.130.38
01/052,8402,8402,8392,839-0.04%30042億5850万+1.47%26.140.39
01/042,8092,8402,8092,840+1.43%40042億6000万+1.72%26.150.39
2017
12/292,8002,8002,8002,8000%90042億+0.57%25.780.38
12/282,8002,8002,8002,800-1.75%20042億+0.72%25.780.38
12/272,8492,8502,8492,850+0.21%20042億7500万+2.67%26.240.39
12/262,8002,8442,7912,844-1.96%30042億6600万+2.67%26.190.39
12/252,9012,9012,9012,901+3.61%1,40043億5150万+4.96%26.710.39
12/222,8002,8002,8002,800-1.06%20042億+1.63%25.780.38
12/202,8302,8302,8302,830+0.86%10042億4500万+2.95%26.060.38
12/182,8062,8062,8002,806+0.18%40042億900万+2.45%25.840.38
12/142,8022,8022,8012,801-1.72%50042億150万+2.64%25.790.38
12/132,8242,9002,8242,850-0.84%60042億7500万+4.82%26.240.39
12/122,8332,8742,8332,874+2.35%40043億1100万+6.17%26.470.39
12/112,8092,8112,8082,808+1.04%1,00042億1200万+4.19%25.860.38
12/082,7502,7792,7502,7790%50041億6850万+3.5%25.590.38
12/072,7792,7792,7792,779+1.68%10041億6850万+3.89%25.590.38
12/062,7342,7342,7332,733+0.18%60040億9950万+2.59%25.170.37
12/042,7372,7752,7252,728-2.12%60040億9200万+2.71%25.120.37
12/012,7852,7872,7852,787-0.07%40041億8050万+5.25%25.660.38
11/302,7222,7892,7222,789+0.69%20041億8350万+5.72%25.680.38
11/292,7992,7992,7532,770+0.73%50041億5500万+5.44%25.510.38
11/282,7792,7792,7292,750-1.04%1,00041億2500万+5.08%25.320.37
11/272,7792,7792,7792,779+2.89%10041億6850万+6.48%25.590.38
11/242,7902,7902,7002,701+0.04%70040億5150万+3.88%24.870.37
11/222,7002,7002,7002,700+0.04%10040億5000万+4.09%24.860.37
11/212,6992,6992,6992,699+1.85%10040億4850万+4.25%24.850.37
11/202,6472,6502,6472,650-1.74%20039億7500万+2.59%24.40.36
11/172,6502,6972,6502,697-0.11%20040億4550万+4.49%24.840.37
11/162,7102,7102,7002,7000%30040億5000万+4.85%24.860.37
11/152,6882,7012,6112,700+0.45%2,60040億5000万+5.06%24.860.37
11/142,6892,6892,6012,688-0.04%70040億3200万+4.84%24.750.36
11/132,6892,6892,6892,689+2.24%20040億3350万+5.16%24.760.36
11/102,6002,6302,6002,630+1.15%40039億4500万+3.14%24.220.36
11/092,5452,6002,5452,600+1.96%4,60039億+2.16%23.940.35
11/082,5652,5652,5502,550+0.2%30038億2500万+0.35%23.480.35
11/062,5642,5642,5452,545-0.51%60038億1750万+0.16%23.440.35
11/022,5582,5582,5582,5580%30038億3700万+0.63%23.560.35
11/012,5582,5582,5582,558-0.08%10038億3700万+0.59%23.560.35
10/302,5672,5672,5602,560+1.31%20038億4000万+0.63%23.570.35
10/272,5222,5272,5212,527+0.16%40037億9050万-0.63%23.270.34
10/252,5322,5322,5232,523-0.12%50037億8450万-0.83%23.230.34
10/242,5262,5262,5252,526-0.24%30037億8900万-0.67%23.260.34
10/232,5322,5322,5322,532+0.36%10037億9800万-0.43%23.320.34
10/192,5232,5232,5232,5230%20037億8450万-0.79%23.230.34
10/182,5232,5232,5232,523+0.04%40037億8450万-0.83%23.230.34
10/172,5322,5322,5222,522-1.71%90037億8300万-0.98%23.220.34
10/162,5672,5672,5602,566+1.34%40038億4900万+0.79%23.630.35
10/132,5732,5732,5322,532-0.94%1,10037億9800万-0.47%23.320.34
10/122,5562,5812,5562,556-0.23%50038億3400万+0.47%23.540.35
10/112,5622,5622,5622,5620%20038億4300万+0.67%23.590.35
10/102,5882,5882,5612,562-1.08%50038億4300万+0.47%23.590.35
10/062,5602,5902,5602,590+1.17%20038億8500万+1.49%23.850.35