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
03/303,3503,4203,3403,400+1.34%280,7001790億3349万+4.07%11.111.55
03/293,3353,3603,3253,355+1.05%204,4001766億6393万+2.91%10.961.53
03/283,2853,3253,2503,320-1.04%263,0001748億2094万+1.9%10.851.51
03/273,2753,3603,2753,355+2.44%424,7001766億6393万+2.95%10.961.53
03/263,2553,2803,2553,275+0.31%265,6001724億5138万+0.52%10.71.49
03/233,2603,2903,2553,265-0.76%286,7001719億2481万+0.25%10.671.49
03/223,2703,3003,2653,290+0.15%175,9001732億4123万+1.14%10.751.5
03/203,2703,3003,2503,285+0.31%144,5001729億7794万+1.14%10.741.5
03/193,2703,2953,2603,2750%137,7001724億5138万+0.92%10.71.49
03/163,2803,3003,2653,275+0.15%122,0001724億5138万+0.92%10.71.49
03/153,3103,3153,2403,270-1.36%172,3001721億8809万+0.65%10.691.49
03/143,2803,3253,2753,315+1.38%146,6001745億5765万+1.97%10.831.51
03/133,2453,2853,2353,270+0.62%112,4001721億8809万+0.68%10.691.49
03/123,2753,2803,2303,250-0.31%141,8001711億3495万+0.22%10.621.48
03/093,2903,3353,2553,260-0.46%317,4001716億6152万+0.59%10.651.49
03/083,2753,2953,2553,275-0.76%201,2001724億5138万+1.05%10.71.49
03/073,2903,3303,2753,300+0.46%216,4001737億6780万+1.91%10.781.5
03/063,2303,3053,2303,285+2.66%294,3001729億7794万+1.51%10.741.5
03/053,1653,2103,1653,200+0.79%214,1001685億211万-1.08%10.461.46
03/023,1653,2003,1603,175-0.16%215,3001671億8568万-1.95%10.381.45
03/013,1753,2153,1603,180+0.63%217,5001674億4897万-1.91%10.391.45
02/283,1903,2103,1553,160-1.1%276,3001663億9583万-2.62%10.331.44
02/273,2453,2453,1903,195-0.78%151,3001682億3882万-1.63%10.441.46
02/263,2553,2603,2203,220+0.16%131,3001695億5525万-0.95%10.521.47
02/233,2253,2403,2053,215-0.31%213,5001692億9196万-1.05%10.511.47
02/223,2553,2553,2203,225-2.57%196,6001698億1853万-0.71%10.541.47
02/213,3003,3303,2803,310-1.05%172,6001742億9437万+1.91%10.821.51
02/203,3203,3553,3103,345+0.45%137,6001761億3736万+3.05%10.931.52
02/193,2753,3403,2703,330+2.46%137,1001753億4751万+2.68%10.881.52
02/163,2003,2753,1853,250+2.69%172,0001711億3495万+0.28%10.621.48
02/153,1803,2253,1603,165-0.31%214,7001666億5912万-2.44%10.341.44
02/143,2103,2303,1503,175-1.09%300,7001671億8568万-2.4%10.381.45
02/133,3003,3003,2053,210-1.98%250,1001690億2868万-1.56%10.491.46
02/093,2703,2953,2103,275-2.53%466,5001724億5138万+0.18%10.71.49
02/083,3303,3803,3203,360+1.05%311,1001769億2721万+2.6%10.981.53
02/073,2803,3853,2703,325+2.15%552,3001750億8422万+1.46%10.871.52
02/063,1003,2853,0953,255+3.83%858,4001713億9824万-0.7%10.641.48
02/053,1853,2203,1353,135-2.34%258,1001650億7941万-4.57%10.251.43
02/023,2303,2403,2003,210-1.08%175,7001690億2868万-2.61%10.491.46
02/013,2253,2553,2203,245+0.93%131,9001708億7167万-1.79%10.61.48
01/313,2403,2703,2103,215-0.77%206,9001692億9196万-2.84%10.511.47
01/303,2553,2653,2153,240-0.46%169,4001706億838万-2.32%10.591.48
01/293,2853,3003,2503,255-0.91%145,3001713億9824万-2.08%10.641.48
01/263,2803,3053,2653,285+0.15%215,5001729億7794万-1.38%10.741.5
01/253,2203,2903,2103,280+1.08%262,5001727億1466万-1.71%10.721.49
01/243,2453,2553,2303,245+0.15%166,5001708億7167万-2.84%10.61.48
01/233,2403,2553,2253,240-0.46%267,7001706億838万-3.14%10.591.48
01/223,2203,2853,2003,255+2.04%378,8001713億9824万-2.81%10.641.48
01/193,1703,2203,1603,190+0.31%157,3001679億7554万-4.89%10.421.45
01/183,2353,2453,1753,180-1.7%317,6001674億4897万-5.47%10.391.45
01/173,2503,2603,2153,235-0.77%216,5001703億4510万-4.09%10.571.47
01/163,2503,2653,2403,2600%167,6001716億6152万-3.49%10.651.49
01/153,2553,2803,2203,260-0.31%149,5001716億6152万-3.46%10.651.49
01/123,3053,3103,2603,270-1.65%272,6001721億8809万-3.17%10.691.49
01/113,3703,3753,3203,325-1.92%259,1001750億8422万-1.48%10.871.52
01/103,4003,4303,3903,3900%219,5001785億692万+0.59%11.081.55
01/093,3853,4103,3703,390-0.73%256,7001785億692万+0.77%11.081.55
01/053,4303,4403,4053,4150%187,7001798億2334万+1.79%11.161.56
01/043,4303,4353,3853,415+0.44%215,0001798億2334万+2.15%11.161.56
2017
12/293,3703,4053,3603,400+0.89%135,5001790億3349万+2.1%11.111.55
12/283,4203,4203,3653,370-1.32%80,9001774億5378万+1.57%11.011.54
12/273,4253,4253,4003,415+0.15%76,0001798億2334万+3.27%11.161.56
12/263,4053,4403,3903,410+0.15%114,4001795億6006万+3.46%11.141.55
12/253,3903,4153,3853,405+0.44%62,9001792億9677万+3.65%11.131.55
12/223,4053,4203,3853,390-0.29%86,7001785億692万+3.54%11.081.55
12/213,3853,4203,3553,400-0.44%167,7001790億3349万+4.17%11.111.55
12/203,4353,4453,4003,415-0.58%137,0001798億2334万+5.04%11.161.56
12/193,4403,4503,3953,435-0.29%143,8001808億7648万+6.08%11.231.57
12/183,3953,4603,3753,445+2.84%252,2001814億305万+6.76%11.261.57
12/153,3603,3853,3353,350-0.3%501,3001764億64万+4.17%10.951.53
12/143,3503,3903,3253,360+0.3%210,7001769億2721万+4.71%10.981.53
12/133,3703,4103,3503,350-0.89%149,2001764億64万+4.59%10.951.53
12/123,4303,4653,3553,380-1.31%290,7001779億8035万+5.69%11.051.54
12/113,4003,4403,3853,425+0.15%264,5001803億4991万+7%11.191.56
12/083,3753,4353,3453,420+2.24%546,2001800億8663万+6.74%11.181.56
12/073,2853,3453,2803,345+2.92%399,9001761億3736万+4.27%10.931.52
12/063,2703,3203,2353,250-0.31%377,9001711億3495万+1.12%10.621.48
12/053,2603,2653,2303,260+1.09%288,8001716億6152万+1.21%10.651.49
12/043,2303,2703,2253,225+0.94%312,0001698億1853万-0.06%10.541.47
12/013,2353,2453,1853,195-1.08%261,1001682億3882万-1.21%10.441.46
11/303,2003,2353,1803,230+2.22%344,8001700億8181万-0.37%10.561.47
11/293,1353,1803,1353,160+1.44%182,3001663億9583万-2.74%10.331.44
11/283,0903,1353,0903,115+0.65%157,0001640億2627万-4.42%10.181.42
11/273,1153,1253,0803,0950%120,7001629億7313万-5.38%10.111.41
11/243,1103,1153,0753,095-0.32%171,2001629億7313万-5.67%10.111.41
11/223,1603,1653,1003,105-1.11%196,3001634億9970万-5.74%10.151.42
11/213,1453,1703,1353,140+0.32%207,9001653億4269万-5.11%10.261.43
11/203,1303,1653,1303,130-0.16%204,4001648億1612万-5.86%10.231.43
11/173,1353,1703,1203,135+0.16%282,2001650億7941万-6.11%10.251.43
11/163,0853,1503,0753,130+1.46%268,9001648億1612万-6.62%10.231.43
11/153,1103,1303,0703,085-0.48%371,2001624億4656万-8.32%10.081.41
11/143,1503,1553,1003,100-1.27%297,4001632億3642万-8.34%10.131.41
11/133,1703,1803,1303,140-0.95%255,9001653億4269万-7.59%10.261.43
11/103,1753,1903,1603,170-0.63%316,1001669億2240万-7.15%10.361.44
11/093,2103,2303,1703,190-0.31%502,9001679億7554万-6.89%10.421.45
11/083,2153,2153,1753,200-0.62%513,1001685億211万-6.84%10.461.46
11/073,1553,2453,1003,220-7.34%1,218,2001695億5525万-6.42%10.521.47
11/063,5353,5453,4753,475-0.43%164,7001829億8276万+0.9%11.361.58
11/023,5303,5403,4853,490-0.85%229,7001837億7261万+1.54%11.411.59
11/013,5003,5603,4903,520+0.72%279,2001853億5232万+2.65%11.51.6