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
03/301,5301,5301,5301,530+0.33%10022億4910万-0.58%15.140.83
03/281,5391,5401,5251,525-0.97%1,20022億4175万-0.97%15.090.83
03/271,5291,5401,5291,540-0.06%80022億6380万-0.06%15.240.84
03/261,5231,5411,5011,541-0.52%1,40022億6527万-0.06%15.250.84
03/231,5291,5501,5251,549-0.13%1,60022億7703万+0.26%15.320.84
03/221,5561,5561,5511,551+0.58%20022億7997万+0.32%15.340.84
03/191,5421,5421,5421,542-0.96%10022億6674万-0.32%15.260.84
03/141,5421,5581,5421,557+0.97%70022億8879万+0.52%15.40.85
03/131,5421,5421,5421,542+0.26%10022億6674万-0.58%15.260.84
03/121,5381,5391,5381,5380%50022億6086万-0.97%15.220.84
03/091,5381,5381,5381,538+0.07%10022億6086万-1.09%15.220.84
03/071,5371,5371,5371,537+0.65%60022億5939万-1.35%15.210.83
03/061,5301,5351,5271,527-0.39%2,10022億4469万-2.18%15.110.83
03/051,5331,5331,5331,5330%10022億5351万-2.04%15.170.83
03/021,5391,5391,5331,533-0.39%40022億5351万-2.23%15.170.83
02/271,5391,5391,5391,539-1.09%30022億6233万-1.97%15.230.84
02/231,5351,5561,5341,556+1.7%1,10022億8732万-1.08%15.390.84
02/221,5311,5311,5231,5300%40022億4910万-2.86%15.140.83
02/201,5301,5301,5301,530-0.78%30022億4910万-3.1%15.140.83
02/191,5401,5421,5401,542-0.19%50022億6674万-2.53%15.260.84
02/161,5451,5731,5451,545-1.97%50022億7115万-2.46%15.280.84
02/151,5451,5761,5421,576+3.55%80023億1672万-0.57%15.590.86
02/141,5451,5451,5221,522+0.46%80022億3734万-3.97%15.060.83
02/131,5541,6041,5041,515-0.98%4,60022億2705万-4.54%14.990.82
02/091,5591,5661,5231,530-2.42%1,70022億4910万-3.65%15.140.83
02/071,5391,5681,5391,568+2.35%20023億496万-1.32%15.510.85
02/061,5751,5751,5321,532-3.34%2,40022億5204万-3.53%15.160.83
02/051,5991,5991,5781,585-0.88%3,40023億2995万-0.25%15.680.86
02/021,5991,5991,5991,599+1.01%10023億5053万+0.76%15.820.87
02/011,5831,5831,5831,5830%10023億2701万-0.13%15.660.86
01/301,5831,5831,5831,5830%70023億2701万-0.13%15.660.86
01/291,6021,6021,5791,583-1.19%1,20023億2701万-0.06%15.660.86
01/261,6021,6021,6021,602+0.19%20023億5494万+1.2%15.850.87
01/251,6001,6001,5951,599-0.06%90023億5053万+1.14%15.820.87
01/241,5841,6001,5841,600-0.06%80023億5200万+1.27%15.830.87
01/231,6201,6201,6011,601-1.17%30023億5347万+1.39%15.840.87
01/221,5941,6201,5931,620+0.19%90023億8140万+2.6%16.030.88
01/191,6171,6171,6171,617+1.06%10023億7699万+2.47%160.88
01/181,5901,6001,5901,600+0.69%1,00023億5200万+1.52%15.830.87
01/171,6181,6191,5871,589-1.67%70023億3583万+0.95%15.720.86
01/161,6001,6241,6001,616+0.12%1,90023億7552万+2.73%15.990.88
01/151,6141,6141,6141,614-0.06%10023億7258万+2.74%15.970.88
01/121,6151,6151,6141,6150%70023億7405万+2.87%15.980.88
01/111,5961,6191,5961,615+1.64%90023億7405万+3%15.980.88
01/101,5881,5891,5881,589+0.76%60023億3583万+1.47%15.720.86
01/091,5751,5771,5601,577+0.13%1,90023億1819万+0.7%15.60.86
01/051,5601,5751,5601,575+0.45%90023億1525万+0.64%15.580.86
01/041,5681,5681,5681,568+1.16%20023億496万+0.19%15.510.85
2017
12/291,5511,5511,5501,550+0.13%30022億7850万-0.9%15.330.84
12/281,5481,5481,5471,5480%1,10022億7556万-1.02%15.310.84
12/271,5481,5481,5481,548+0.52%20022億7556万-1.09%15.310.84
12/261,5361,5401,5361,540+0.26%20022億6380万-1.79%15.240.84
12/251,5361,5551,5361,536-1.92%1,90022億5792万-2.23%15.20.83
12/221,5521,5661,5521,5660%50023億202万-0.45%15.490.85
12/211,5691,5691,5661,566+0.32%20023億202万-0.51%15.490.85
12/201,5561,5611,5561,561+0.19%40022億9467万-0.83%15.440.85
12/191,5411,5581,5411,558-0.51%70022億9026万-1.08%15.410.85
12/151,5621,5661,5621,5660%30023億202万-0.63%15.490.85
12/141,5651,5761,5651,566-0.57%70023億202万-0.63%15.490.85
12/131,5751,5751,5751,575-1.19%20023億1525万-0.06%15.580.86
12/111,5941,5941,5941,5940%60023億4318万+1.14%15.770.87
12/081,5831,5941,5831,594+1.27%1,80023億4318万+1.21%15.770.87
12/071,5701,5751,5701,574+0.77%30023億1378万0%15.570.85
12/061,5651,5651,5611,562+0.13%50022億9614万-0.76%15.450.85
12/051,5601,5601,5601,560-0.57%30022億9320万-0.83%15.430.85
12/041,5701,5701,5691,569-0.06%50023億643万-0.19%15.520.85
12/011,5691,5701,5691,5700%20023億790万-0.06%15.530.85
11/301,5701,5701,5701,570+0.9%10023億790万0%15.530.85
11/281,5561,5561,5561,556-2.38%10022億8732万-0.83%15.390.84
11/241,5651,5941,5651,594+1.85%70023億4318万+1.59%15.770.87
11/221,5651,5651,5651,565-0.63%10023億55万-0.06%15.480.85
11/201,5751,5751,5751,575+1.88%20023億1525万+0.64%15.580.86
11/161,5461,5461,5461,546-0.06%20022億7262万-1.02%15.290.84
11/151,5601,5601,5471,547-0.71%1,20022億7409万-0.96%15.30.84
11/141,5511,5581,5511,558-3.83%1,20022億9026万-0.19%15.410.85
11/131,6001,6201,5831,620-0.31%50023億8140万+3.78%16.030.88
11/101,6001,6251,6001,625+2.78%1,20023億8875万+4.37%16.080.88
11/091,5911,6001,5811,581-0.57%1,70023億2407万+1.74%15.640.86
11/081,5891,5901,5851,590+0.63%1,90023億3730万+2.38%15.730.86
11/071,5801,5801,5801,580-0.63%10023億2260万+1.8%15.630.86
11/061,5791,6001,5791,590+1.21%1,70023億3730万+2.51%15.730.86
11/021,5611,5711,5611,571+0.64%60023億937万+1.42%15.540.85
11/011,5601,6301,5601,561-0.57%6,10022億9467万+0.77%15.440.85
10/311,5801,5801,5501,570-0.51%90023億790万+1.42%15.530.85
10/301,5461,5791,5461,578-0.06%70023億1966万+1.94%15.610.86
10/271,5681,5801,5461,579+0.89%2,40023億2113万+2.07%15.620.86
10/261,5581,5651,5561,565+0.58%2,10023億55万+1.29%15.480.85
10/251,5421,5581,5421,556+0.39%1,10022億8732万+0.78%15.390.84
10/241,5421,5501,5421,550+0.52%50022億7850万+0.45%15.330.84
10/231,5331,5451,5331,5420%70022億6674万0%15.260.84
10/201,5401,5421,5401,542-0.52%70022億6674万+0.06%15.260.84
10/191,5461,5501,5461,550+0.65%20022億7850万+0.65%15.330.84
10/181,5401,5401,5401,540+0.06%1,00022億6380万+0.06%15.240.84
10/171,5371,5391,5371,539+0.26%30022億6233万0%15.230.84
10/161,5301,5381,5301,535+0.79%80022億5645万-0.26%15.190.83
10/131,5231,5381,5231,523+0.26%40022億3881万-1.04%15.070.83
10/121,5241,5421,5191,519-0.78%3,20022億3293万-1.36%15.030.82
10/111,5311,5311,5311,531-0.52%40022億5057万-0.71%15.150.83
10/101,5401,5401,5391,539-0.06%1,00022億6233万-0.19%15.230.84
10/061,5421,5421,5401,540+0.59%40022億6380万-0.13%15.240.84