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
03/303,8403,8403,8003,835-0.13%4,100483億2100万+3.23%11.110.91
03/293,7703,8403,7703,840+1.45%8,400483億8400万+3.5%11.120.91
03/283,7453,7903,7253,785-0.26%20,000476億9100万+2.19%10.970.9
03/273,7303,8003,7303,795+1.2%35,100478億1700万+2.54%10.990.9
03/263,7503,7503,7103,750+0.67%40,600472億5000万+1.41%10.860.89
03/233,7303,7453,7203,7250%10,100469億3500万+0.84%10.790.89
03/223,7403,7753,7253,725-0.4%14,100469億3500万+0.95%10.790.89
03/203,7503,7653,7303,740-0.13%12,600471億2400万+1.44%10.830.89
03/193,7453,7453,7253,745-0.13%4,600471億8700万+1.68%10.850.89
03/163,7103,7503,7103,750+1.21%7,600472億5000万+1.9%10.860.89
03/153,7203,7203,7003,705-0.4%4,700466億8300万+0.79%10.730.88
03/143,7303,7303,7203,720-0.53%2,200468億7200万+1.25%10.780.89
03/133,6753,7453,6753,740+0.94%3,300471億2400万+1.91%10.830.89
03/123,6853,7053,6453,705+1.79%4,000466億8300万+1.01%10.730.88
03/093,6603,6753,6403,640-0.41%12,100458億6400万-0.76%10.550.87
03/083,6653,6753,6503,655+0.27%2,500460億5300万-0.44%10.590.87
03/073,6603,6803,6453,645-0.68%12,900459億2700万-0.74%10.560.87
03/063,6453,6803,6453,670+0.69%2,000462億4200万-0.14%10.630.87
03/053,6603,6603,6353,645+0.28%4,300459億2700万-0.87%10.560.87
03/023,6703,6703,6353,635-0.95%5,600458億100万-1.22%10.530.87
03/013,6753,6803,6653,6700%2,800462億4200万-0.35%10.630.87
02/283,7103,7353,6703,670-0.54%6,800462億4200万-0.38%10.630.87
02/273,7053,7153,6753,690-0.27%3,000464億9400万+0.14%10.690.88
02/263,7003,7103,7003,700+0.27%2,200466億2000万+0.38%10.720.88
02/233,7153,7253,6903,690-0.81%2,800464億9400万+0.14%10.690.88
02/223,7403,7403,6953,720+0.81%6,600468億7200万+0.95%10.780.89
02/213,6953,7003,6903,690-0.67%1,700464億9400万+0.14%10.690.88
02/203,7053,7203,6953,715+0.27%1,600468億900万+0.81%10.760.88
02/193,7653,7903,7003,705+1.37%7,700466億8300万+0.57%10.730.88
02/163,6403,6753,6403,655+0.55%2,200460億5300万-0.76%10.590.87
02/153,6603,6703,6353,635-0.41%2,500458億100万-1.36%10.530.87
02/143,6503,6803,6403,650+0.27%4,400459億9000万-1%10.570.87
02/133,7003,7003,6403,640-0.82%4,200458億6400万-1.33%10.550.87
02/093,6403,6853,6403,670+0.69%6,000462億4200万-0.57%10.630.87
02/083,6503,6903,6453,645+0.14%4,000459億2700万-1.27%10.560.87
02/073,6403,7003,6403,640+0.55%5,900458億6400万-1.41%10.550.87
02/063,6803,6803,6203,620-2.16%15,200456億1200万-2%10.490.86
02/053,7053,7103,6853,700-0.13%4,900466億2000万+0.14%10.720.88
02/023,7053,7303,7053,705-0.13%3,500466億8300万+0.32%10.730.88
02/013,6903,7103,6903,710+0.54%3,800467億4600万+0.51%10.750.88
01/313,7053,7253,6853,690-0.4%5,900464億9400万+0.05%10.690.88
01/303,7153,7153,7003,705-0.4%2,900466億8300万+0.52%10.730.88
01/293,7553,7553,7153,720-0.53%3,200468億7200万+0.98%10.780.89
01/263,7003,8003,7003,740+1.08%9,200471億2400万+1.6%10.830.89
01/253,6953,7003,6853,700+0.14%2,600466億2000万+0.63%10.720.88
01/243,6903,7003,6903,695-0.14%2,000465億5700万+0.57%10.70.88
01/233,7053,7053,6953,7000%1,000466億2000万+0.74%10.720.88
01/223,7003,7003,6803,700+0.14%2,700466億2000万+0.79%10.720.88
01/193,7053,7053,6953,695+0.27%1,900465億5700万+0.68%10.70.88
01/183,7403,7403,6853,685-0.54%3,800464億3100万+0.44%10.680.88
01/173,7103,7103,6953,705-0.13%2,700466億8300万+0.98%10.730.88
01/163,6853,7103,6853,710+0.68%1,600467億4600万+1.17%10.750.88
01/153,6953,7103,6803,685+0.14%7,400464億3100万+0.57%10.680.88
01/123,6753,6903,6753,680-0.54%2,700463億6800万+0.46%10.660.88
01/113,7103,7103,6853,700+0.27%2,400466億2000万+1.07%10.720.88
01/103,7003,7003,6753,690-0.27%2,000464億9400万+0.87%10.690.88
01/093,7003,7103,6903,700+0.27%2,200466億2000万+1.23%10.720.88
01/053,6903,6953,6903,6900%1,900464億9400万+1.04%10.690.88
01/043,6703,6903,6703,690+1.1%1,400464億9400万+1.15%10.690.88
2017
12/293,6753,6753,6503,650-0.68%1,000459億9000万+0.11%10.570.87
12/283,6703,6803,6653,675+0.41%2,300463億500万+0.82%10.650.88
12/273,6603,6653,6603,660+0.41%1,700461億1600万+0.49%10.60.87
12/263,6553,6553,6453,645-0.14%1,700459億2700万+0.11%10.560.87
12/253,6403,6503,6403,650+0.27%1,300459億9000万+0.3%10.570.87
12/223,6503,6603,6303,640-0.27%4,100458億6400万+0.05%10.550.87
12/213,6353,6553,6353,650+0.27%2,600459億9000万+0.27%10.570.87
12/203,6403,6503,6403,6400%2,200458億6400万0%10.550.87
12/193,6653,6653,6403,640-0.41%2,100458億6400万-0.05%10.550.87
12/183,6553,6753,6303,655+0.97%7,600460億5300万+0.27%10.590.87
12/153,6603,6953,6203,620-1.5%15,200456億1200万-0.82%10.490.86
12/143,6703,6803,6403,675+0.55%3,200463億500万+0.52%10.650.88
12/133,6703,6803,6503,655-0.27%3,300460億5300万-0.14%10.590.87
12/123,6753,6953,6553,665-0.27%2,600461億7900万+0.03%10.620.87
12/113,6903,7003,6653,675-0.41%2,200463億500万+0.19%10.650.88
12/083,6353,6903,6353,690+0.96%7,000464億9400万+0.49%10.690.88
12/073,6403,6803,6403,655+0.55%4,300460億5300万-0.54%10.590.87
12/063,6503,6703,6253,635-0.27%5,200458億100万-1.22%10.530.87
12/053,6303,6803,6153,645+0.41%3,500459億2700万-1.11%10.560.87
12/043,6303,6503,6003,630-0.14%5,000457億3800万-1.71%10.520.86
12/013,6203,6553,6203,635+0.41%3,300458億100万-1.73%10.530.87
11/303,6203,6353,6103,620+0.14%3,100456億1200万-2.32%10.490.86
11/293,6203,6203,6053,615+0.42%1,200455億4900万-2.67%10.470.86
11/283,6353,6353,6003,600-0.96%4,600453億6000万-3.23%10.430.86
11/273,6153,6403,6153,635+0.55%3,300458億100万-2.44%10.530.87
11/243,6253,6303,6153,615+0.14%2,400455億4900万-3.08%10.470.86
11/223,6253,6253,6053,610-0.41%4,000454億8600万-3.37%10.460.86
11/213,6103,6253,6003,625+0.55%3,800456億7500万-3.1%10.50.86
11/203,6203,6403,5953,605-0.69%8,400454億2300万-3.69%10.440.86
11/173,6903,6903,6203,630-1.22%4,300457億3800万-3.07%10.520.86
11/163,6603,6903,6603,675+0.68%3,300463億500万-1.9%10.650.88
11/153,6903,6903,6403,650-1.22%9,400459億9000万-2.54%10.570.87
11/143,7253,7253,6903,695-0.81%5,900465億5700万-1.31%10.70.88
11/133,7403,7403,7153,725-0.93%4,200469億3500万-0.43%10.790.89
11/103,7353,7753,7353,760-0.53%3,500473億7600万+0.62%10.890.9
11/093,7703,7953,7553,780+0.27%5,200476億2800万+1.31%10.950.9
11/083,7553,7703,7403,770+0.27%2,000475億200万+1.21%10.920.9
11/073,7553,7703,7303,7600%4,100473億7600万+1.05%10.890.9
11/063,7703,7853,7553,760-0.27%2,700473億7600万+1.18%10.890.9
11/023,7703,7703,7503,770-0.26%1,900475億200万+1.51%10.920.9
11/013,7753,7903,7453,780+0.27%4,600476億2800万+1.94%10.950.9