株価チャート

2017/10/19～2018/03/30

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
03/302,8102,8102,8102,8100%40056億2000万-1.4%11.380.9
03/292,8102,8102,8102,810-0.92%50056億2000万-1.4%11.380.9
03/282,9302,9302,8002,836+0.57%2,70056億7200万-0.49%11.480.91
03/272,8502,8812,8202,820-1.05%1,40056億4000万-1.09%11.420.9
03/262,8702,8902,8502,8500%2,30057億-0.11%11.540.91
03/232,8222,8502,8222,8500%1,20057億-0.11%11.540.91
03/222,8752,8752,8502,850+0.14%2,10057億-0.04%11.540.91
03/202,8412,8792,8412,846+0.11%90056億9200万-0.21%11.520.91
03/192,8602,8782,8432,843+0.07%2,10056億8600万-0.39%11.510.91
03/162,8572,8652,8412,841-0.84%2,90056億8200万-0.53%11.50.91
03/152,8652,8652,8652,865+0.17%1,20057億3000万+0.28%11.60.91
03/142,8672,8682,8602,860-0.8%80057億2000万+0.11%11.580.91
03/132,8832,8832,8832,883+0.21%40057億6600万+0.87%11.670.92
03/122,8892,8892,8772,877+0.17%50057億5400万+0.66%11.650.92
03/082,8722,8722,8722,872+0.42%50057億4400万+0.49%11.630.92
03/062,8932,8932,8602,8600%1,70057億2000万+0.07%11.580.91
03/052,8602,8602,8602,8600%10057億2000万+0.07%11.580.91
03/022,8602,8602,8602,8600%40057億2000万+0.07%11.580.91
03/012,8712,8712,8602,860-0.38%20057億2000万+0.03%11.580.91
02/282,8742,8742,8712,871+1.16%1,20057億4200万+0.38%11.620.92
02/272,8382,8382,8382,8380%60056億7600万-0.8%11.490.91
02/262,8372,8382,8372,838+0.07%20056億7600万-0.87%11.490.91
02/232,8362,8362,8362,836-1.32%10056億7200万-1.12%11.480.91
02/222,8742,8742,8742,874+1.55%60057億4800万0%11.640.92
02/162,8352,8352,8302,830+0.43%30056億6000万-1.53%11.460.9
02/142,8212,8212,8182,818-0.07%70056億3600万-2.02%11.410.9
02/132,8212,8252,8202,820-0.88%90056億4000万-2.05%11.420.9
02/092,8422,8502,8422,845-1.22%1,20056億9000万-1.28%11.520.91
02/082,8802,8802,8802,880+1.23%40057億6000万-0.14%11.660.92
02/072,8402,8552,8402,845+1.32%90056億9000万-1.35%11.520.91
02/062,8692,8982,8082,808-2.3%3,70056億1600万-2.7%11.370.9
02/052,8792,8792,8742,874-0.83%20057億4800万-0.55%11.640.92
02/022,8912,8982,8912,898+0.28%40057億9600万+0.28%11.730.93
02/012,8672,8902,8672,890+0.7%50057億8000万+0.03%11.70.92
01/312,8702,8702,8702,8700%10057億4000万-0.66%11.620.92
01/302,8702,8702,8702,870-0.42%40057億4000万-0.66%11.620.92
01/292,8832,8832,8822,882+0.24%20057億6400万-0.24%11.670.92
01/262,8702,9002,8702,875+0.38%1,40057億5000万-0.48%11.640.92
01/252,8712,8712,8642,864-0.38%60057億2800万-0.83%11.590.91
01/242,8772,8772,8752,8750%20057億5000万-0.48%11.640.92
01/232,8992,8992,8752,875+0.38%50057億5000万-0.45%11.640.92
01/222,8622,8642,8622,864-0.66%80057億2800万-0.83%11.590.91
01/192,8832,8832,8832,883+0.07%10057億6600万-0.21%11.670.92
01/182,8812,8812,8812,8810%10057億6200万-0.24%11.660.92
01/172,9082,9082,8802,881-0.96%2,00057億6200万-0.24%11.660.92
01/162,9112,9112,9092,909-1.72%30058億1800万+0.76%11.780.93
01/152,9602,9602,9602,960-0.37%10059億2000万+2.6%11.980.95
01/122,8832,9712,8832,971+3.05%1,40059億4200万+3.05%12.030.95
01/112,8822,8832,8822,883+0.03%1,00057億6600万+0.1%11.670.92
01/102,8832,8832,8822,882+0.03%60057億6400万+0.03%11.670.92
01/092,8902,8902,8812,881-0.66%1,60057億6200万0%11.660.92
01/052,8912,9092,8912,900+0.07%1,20058億+0.66%11.740.93
01/042,8952,8992,8952,898+0.28%30057億9600万+0.52%11.730.93
2017
12/292,8972,8972,8862,890+0.14%60057億8000万+0.24%11.70.92
12/282,8852,8862,8852,886-0.41%20057億7200万+0.1%11.690.92
12/272,8972,8982,8972,898+0.59%70057億9600万+0.52%11.740.93
12/262,8812,8812,8812,881+0.03%10057億6200万-0.03%11.670.92
12/252,8802,8802,8802,8800%60057億6000万-0.1%11.660.92
12/222,8802,8802,8802,8800%60057億6000万-0.1%11.660.92
12/202,8802,8802,8802,880+0.17%10057億6000万-0.14%11.660.92
12/192,8782,8822,8692,875+0.21%80057億5000万-0.35%11.640.92
12/182,8772,8772,8692,869+0.14%40057億3800万-0.62%11.620.92
12/152,8652,8652,8652,865-0.14%10057億3000万-0.87%11.60.91
12/142,8712,8712,8692,869+0.14%30057億3800万-0.83%11.620.92
12/132,8772,8772,8652,865-0.52%60057億3000万-1.1%11.60.91
12/122,8772,8802,8772,880-0.24%1,50057億6000万-0.62%11.660.92
12/112,8602,8892,8602,887+0.94%90057億7400万-0.48%11.690.92
12/082,8602,8602,8552,8600%80057億2000万-1.45%11.580.91
12/072,8642,8642,8602,860-0.1%1,70057億2000万-1.52%11.580.91
12/062,8632,8632,8632,863+0.14%50057億2600万-1.51%11.590.91
12/052,8602,8802,8592,859-1.75%2,80057億1800万-1.75%11.580.91
12/042,9102,9102,9102,910+0.41%30058億2000万-0.14%11.780.93
12/012,8992,8992,8982,8980%20057億9600万-0.51%11.740.93
11/292,8982,8982,8982,898+0.21%60057億9600万-0.51%11.740.93
11/282,8932,8932,8922,892-0.03%50057億8400万-0.75%11.710.92
11/272,9072,9302,8912,893-1.33%1,10057億8600万-0.79%11.720.92
11/242,8822,9322,8822,932+1.17%20058億6400万+0.51%11.870.94
11/222,8942,8982,8942,8980%30057億9600万-0.62%11.740.93
11/212,8762,9042,8762,898+0.76%2,10057億9600万-0.62%11.740.93
11/202,8762,8762,8762,876-0.03%30057億5200万-1.41%11.650.92
11/172,8592,8782,8592,877-0.76%80057億5400万-1.44%11.650.92
11/162,8982,8992,8982,8990%1,20057億9800万-0.75%11.740.93
11/152,8952,8992,8862,899-0.03%3,30057億9800万-0.79%11.740.93
11/142,9002,9002,9002,900+0.07%10058億-0.79%11.740.93
11/132,9222,9222,8982,898-0.89%2,10057億9600万-0.89%11.740.93
11/102,9192,9242,9172,924-0.98%90058億4800万0%11.840.93
11/092,9272,9532,9272,953+0.89%60059億600万+1.03%11.960.94
11/082,9292,9302,9272,927-1.41%1,10058億5400万+0.21%11.850.93
11/072,9062,9932,9062,969+2.17%3,90059億3800万+1.71%12.020.95
11/062,9202,9202,9062,906-1.66%6,10058億1200万-0.34%11.770.93
11/022,9342,9552,9182,955+1.72%1,00059億1000万+1.34%11.970.94
11/012,9052,9052,9052,905+0.07%40058億1000万-0.27%11.760.93
10/312,9342,9342,9032,903-1.06%70058億600万-0.34%11.760.93
10/302,9402,9402,9342,934-0.84%30058億6800万+0.76%11.880.94
10/262,9402,9592,9402,959+0.65%50059億1800万+1.65%11.980.94
10/252,8902,9402,8902,940+1.87%1,70058億8000万+1.07%11.910.94
10/242,9152,9152,8862,886-1.03%60057億7200万-0.72%11.690.92
10/232,9162,9162,9162,9160%40058億3200万+0.31%11.810.93
10/202,9262,9262,9162,916-0.34%80058億3200万+0.31%11.810.93
10/192,9252,9262,9252,926+0.03%1,00058億5200万+0.69%11.850.93