株価チャート

2017/10/27～2018/03/30

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
03/301,7671,7671,7441,746+0.34%60061億2846万+1.51%13.40.78
03/291,7601,7601,7401,740-1.08%80061億740万+1.34%13.350.78
03/281,7231,7601,7231,759+1.27%80061億7409万+2.57%13.50.79
03/271,7231,7501,7231,737+1.4%1,30060億9687万+1.4%13.330.78
03/261,7231,7231,7101,713-0.75%2,00060億1263万+0.06%13.140.77
03/231,7511,7511,7241,726-2.49%3,80060億5826万+0.88%13.240.77
03/221,7381,7711,7381,770+1.32%3,10062億1270万+3.69%13.580.79
03/201,7201,7471,7201,747+1.57%1,60061億3197万+2.76%13.410.78
03/191,7271,7451,7051,720-1.55%6,10060億3720万+1.42%13.20.77
03/161,7281,7681,7281,747+1.75%70061億3197万+3.19%13.410.78
03/151,7351,7991,7151,717+1.3%3,00060億2667万+1.6%13.180.77
03/141,6861,7101,6861,695+0.24%1,30059億4945万+0.47%13.010.76
03/131,7081,7111,6871,691-1.17%1,60059億3541万+0.24%12.980.76
03/121,7161,7171,6831,711+1.48%2,20060億561万+0.94%13.130.76
03/091,6861,7141,6861,686+0.3%2,20059億1786万-0.94%12.940.75
03/081,6811,6951,6801,6810%1,70059億31万-1.58%12.90.75
03/071,6731,6811,6711,681+0.48%1,70059億31万-2.04%12.90.75
03/061,6781,6831,6471,673+2.14%1,80058億7223万-3.01%12.840.75
03/051,6511,6601,6381,638-1.86%5,70057億4938万-5.75%12.570.73
03/021,6651,6791,6251,669-2.91%9,30058億5819万-4.74%12.810.75
03/011,7651,7651,7011,719-4.45%6,60060億3369万-2.88%13.190.77
02/281,7981,8131,7801,7990%6,10063億1449万+0.9%13.80.8
02/271,7541,8501,7541,799+4.53%8,90063億1449万+1.3%13.80.8
02/261,7051,7301,7051,721+1%3,60060億4071万-2.6%13.210.77
02/231,6831,7231,6831,704+1.37%2,50059億8104万-3.13%13.080.76
02/221,7191,7191,6811,681-1.12%2,70059億31万-4%12.90.75
02/211,6981,7161,6981,700-0.29%6,40059億6700万-2.58%13.040.76
02/201,7001,7161,6981,705+0.06%2,00059億8455万-1.79%13.080.76
02/191,7071,7401,7041,704+1.07%6,00059億8104万-1.16%13.080.76
02/161,6501,6991,6251,686+3.69%9,80059億1786万-1.58%12.940.75
02/151,6451,6451,5991,626+1.12%10,60057億726万-4.52%12.480.73
02/141,6271,6491,5951,608-1.83%3,00056億4408万-5.19%12.340.72
02/131,6451,6641,6141,638+0.18%6,90057億4938万-2.96%12.570.73
02/091,5811,6351,5601,635-2.39%4,70057億3885万-2.62%12.550.73
02/081,6791,6791,6551,675+1.21%5,10058億7925万+0.3%12.850.75
02/071,7621,7621,6551,655-2.76%14,20058億905万-0.24%12.70.74
02/061,7571,7931,6731,702-9.32%23,00059億7402万+3.28%13.060.76
02/051,8201,8771,8001,877-0.27%14,20065億8827万+14.8%14.40.84
02/021,8591,8821,8371,882+2.73%10,20066億582万+16.53%14.440.84
02/011,9011,9091,8251,832-3.43%11,90064億3032万+14.93%14.060.82
01/311,8891,9391,8891,8970%9,20066億5847万+20.44%14.560.85
01/301,9782,0001,8971,897-5.15%24,00066億5847万+22.07%14.560.85
01/291,9812,0521,9772,0000%26,00070億2000万+30.46%15.350.89
01/262,0172,0901,9642,000-4.76%87,70070億2000万+32.71%15.350.89
01/252,3702,4902,0702,100+2.79%415,60073億7100万+41.7%16.110.94
01/242,0432,0432,0432,043+24.35%26,80071億7093万+40.8%15.680.91
01/231,5781,7001,5661,643+4.92%45,80057億6693万+15.38%12.610.73
01/221,5461,5661,5131,566+2.69%11,20054億9666万+10.75%12.020.7
01/191,5101,5251,5031,525+0.99%2,60053億5275万+8.39%11.70.68
01/181,5121,5401,5101,510-0.59%9,50053億10万+7.63%11.590.68
01/171,4781,5191,4711,519+2.7%9,60053億3169万+8.66%11.660.68
01/161,4391,4891,4311,479+5.19%7,70051億9129万+6.25%11.350.66
01/151,4301,4311,4031,406-1.33%3,80049億3506万+1.3%10.790.63
01/121,4351,4351,4251,425-0.9%1,40050億175万+2.81%10.930.64
01/111,4361,4381,4361,4380%40050億4738万+4.13%11.030.64
01/101,4401,4601,4241,438+0.91%9,20050億4738万+4.58%11.030.64
01/091,4041,4251,4021,425+1.79%4,20050億175万+4.01%10.930.64
01/051,4181,4181,3961,400-1.27%4,90049億1400万+2.56%10.740.63
01/041,3951,4191,3771,418+1.65%11,40049億7718万+4.11%10.880.63
2017
12/291,4001,4001,3951,395+0.65%1,30048億9645万+2.65%10.710.62
12/281,3991,4001,3861,386+0.43%3,70048億6486万+2.29%10.640.62
12/271,3651,3801,3641,380+1.1%10,00048億4380万+2.15%10.590.62
12/261,3431,3681,3431,365+0.74%2,00047億9115万+1.34%10.470.61
12/251,3791,3791,3551,355-1.24%5,70047億5605万+0.82%10.40.61
12/221,3431,3721,3431,372+0.44%2,10048億1572万+2.31%10.530.61
12/211,3651,3801,3651,366-0.44%1,50047億9466万+2.17%10.480.61
12/201,3611,3801,3611,372+1.33%2,80048億1572万+2.93%10.530.61
12/191,3791,3801,3541,354-0.73%4,40047億5254万+1.96%10.390.61
12/181,3821,3821,3421,364+3.18%7,30047億8764万+2.87%10.470.61
12/151,3711,3771,3221,322-4.2%3,20046億4022万0%10.140.59
12/141,3701,3801,3401,380-0.36%4,20048億4380万+4.55%10.590.62
12/131,3901,3991,3501,385-1.07%10,70048億6135万+5.24%10.630.62
12/121,4001,4051,4001,400-0.78%2,00049億1400万+6.71%10.740.63
12/111,4011,4111,4011,411+0.71%80049億5261万+7.87%10.830.63
12/081,3661,4101,3541,401+2.64%8,30049億1751万+7.44%10.750.63
12/071,3841,3841,3521,365-0.36%1,50047億9115万+5%10.470.61
12/061,3741,3881,3471,370+0.66%14,20048億870万+5.63%10.510.61
12/051,3001,3801,3001,361+4.77%30,00047億7711万+5.26%10.440.61
12/041,3051,3101,2981,299-0.23%4,80045億5949万+0.62%9.970.58
12/011,3021,3021,3021,302+0.15%30045億7002万+0.62%9.990.58
11/291,3141,3191,3001,300-1.07%3,60045億6300万+0.46%9.980.58
11/281,3381,3381,3101,314-0.53%1,60046億1214万+1.31%10.080.59
11/271,3491,3491,3211,321-0.75%3,80046億3671万+1.93%10.140.59
11/241,3271,3311,3061,331+2.62%3,20046億7181万+2.54%10.210.6
11/211,2801,3131,2801,297+1.33%5,00045億5247万-0.31%9.950.58
11/201,2801,2801,2651,280-1.16%1,10044億9280万-1.84%9.820.57
11/171,2991,2991,2711,295+0.78%1,70045億4545万-0.92%9.940.58
11/161,2631,2851,2631,285+0.55%90045億1035万-1.76%9.860.57
11/151,2781,2781,2781,2780%10044億8578万-2.52%9.810.57
11/141,2781,2781,2781,278+1.83%20044億8578万-2.59%9.810.57
11/101,2501,2551,2501,255-0.63%30044億505万-4.49%9.630.56
11/091,2901,2901,2631,263-2.77%1,70044億3313万-3.95%9.690.56
11/081,2801,3001,2781,299+3.51%4,40045億5949万-1.29%9.970.58
11/071,2601,2641,2551,255-1.18%2,10044億505万-4.64%9.630.56
11/061,2791,2791,2581,270-0.94%3,30044億5770万-3.57%9.750.57
11/021,2881,2881,2801,282-1%2,30044億9982万-2.73%9.840.57
11/011,2991,2991,2951,295-0.08%1,40045億4545万-1.75%9.940.58
10/311,2961,2961,2961,2960%1,00045億4896万-1.52%9.950.58
10/301,3041,3071,2951,296-0.61%3,20045億4896万-1.22%9.950.58
10/271,2911,3041,2911,304+0.31%1,60045億7704万-0.31%10.010.58