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
03/302,3282,3292,2982,314+1.49%1,063,9005994億4847万+0.09%35.191.48
03/292,3012,3062,2572,280-0.48%1,610,2005906億4067万-1.51%34.681.46
03/282,2422,2912,2362,291+0.04%1,546,5005934億9026万-1.25%34.841.46
03/272,2542,2932,2312,290+2.51%1,735,4005932億3120万-1.51%34.831.46
03/262,1652,2362,1572,234+2.57%1,900,8005787億2424万-4.16%33.981.43
03/232,2482,2632,1742,178-7%2,641,1005642億1727万-6.76%33.131.39
03/222,2852,3442,2852,342+3.54%1,552,2006067億195万-0.04%35.621.5
03/202,2942,3062,2542,262-2.16%1,189,7005859億7772万-3.37%34.41.45
03/192,2772,3412,2762,312+1.54%1,516,5005989億3037万-1.28%35.161.48
03/162,3222,3272,2762,277-0.52%1,418,4005898億6351万-2.69%34.631.46
03/152,3132,3282,2842,289-1.04%1,099,7005929億7215万-2.14%34.811.46
03/142,3192,3222,2932,313-1.2%760,9005991億8942万-0.9%35.181.48
03/132,3272,3412,3182,341-0.21%720,5006064億4290万+0.52%35.61.5
03/122,3552,3852,3302,346+2.27%1,252,4006077億3817万+0.77%35.681.5
03/092,3102,3332,2842,294+1.01%2,371,1005942億6741万-1.46%34.891.47
03/082,2842,2932,2622,271+1.38%1,940,1005883億920万-2.62%34.541.45
03/072,2332,2592,2272,240-0.09%1,816,5005802億7856万-4.07%34.071.43
03/062,2482,2592,2182,242+0.54%1,955,7005807億9666万-4.23%34.11.43
03/052,2302,2512,1992,230-0.67%1,685,8005776億8803万-5.11%33.921.43
03/022,3002,3032,2402,245-5.63%3,333,9005815億7382万-4.95%34.141.44
03/012,4252,4362,3582,379-3.33%2,118,8006162億8691万+0.46%36.181.52
02/282,4882,4932,4462,461-2.65%2,785,9006375億2925万+3.88%37.431.57
02/272,4532,5482,4472,528+4.59%3,830,3006548億8580万+6.8%38.451.62
02/262,4402,4532,3962,417-0.04%1,224,9006261億3092万+2.42%36.761.55
02/232,4082,4202,3842,418+0.79%1,179,3006263億8998万+2.54%36.781.55
02/222,4022,4132,3782,399-0.46%1,292,3006214億6797万+1.78%36.491.53
02/212,3872,4122,3622,410-0.17%1,930,7006243億1755万+2.25%36.651.54
02/202,4352,4542,3972,414-0.45%1,642,2006253億5377万+2.42%36.721.54
02/192,4092,4262,3912,425+2.02%1,245,7006282億335万+2.97%36.881.55
02/162,3372,4042,3322,377+1.8%1,696,0006157億6881万+1.02%36.151.52
02/152,3632,3772,3232,335+1.26%1,652,7006048億8858万-0.68%35.511.49
02/142,2782,3322,2732,306+1.54%2,453,2005973億7605万-1.91%35.071.47
02/132,2932,3252,2662,271+0.35%2,670,5005883億920万-3.4%34.541.45
02/092,2502,3102,2032,263-0.31%3,946,2005862億3677万-3.82%34.421.45
02/082,2202,2842,1792,270+4.9%3,528,3005880億5014万-3.53%34.531.45
02/072,2322,2392,1572,164-0.82%2,209,5005605億9053万-7.88%32.911.38
02/062,2142,2282,1182,182-5.91%2,801,7005652億5349万-7.11%33.191.39
02/052,2972,3292,2932,319-1.19%1,760,0006007億4374万-1.24%35.271.48
02/022,3652,3762,3392,347-1.43%1,458,5006079億9722万+0.3%35.71.5
02/012,3792,3922,3592,381+1.06%1,418,0006168億502万+2.1%36.211.52
01/312,3882,3942,3562,356-1.63%1,985,7006103億2870万+1.46%35.831.51
01/302,4352,4392,3682,395-2.72%2,096,7006204億3176万+3.59%36.431.53
01/292,5212,5312,4532,462-2.96%2,768,2006377億8831万+7.09%37.451.57
01/262,4302,5422,4282,537+6.2%4,498,3006572億1728万+11.17%38.591.62
01/252,3802,3942,3602,389-0.58%1,676,9006188億7744万+5.57%36.331.53
01/242,4012,4192,3952,403+0.25%1,798,5006225億418万+6.85%36.551.54
01/232,3842,4002,3732,397+1.14%2,134,3006209億4987万+7.2%36.461.53
01/222,3502,3722,3362,370+0.04%2,033,2006139億5544万+6.61%36.051.51
01/192,4002,4112,3562,369-0.92%2,219,8006136億9638万+7.19%36.031.51
01/182,4102,4172,3872,391-0.38%2,291,4006193億9555万+8.93%36.371.53
01/172,3702,4062,3662,400+0.25%2,082,1006217億2702万+10.14%36.51.53
01/162,3802,4072,3672,394+0.88%1,753,6006201億7271万+10.73%36.411.53
01/152,4002,4312,3642,3730%2,059,4006147億3260万+10.58%36.091.52
01/122,3552,3782,3492,373+1.5%2,463,5006147億3260万+11.3%36.091.52
01/112,3232,3562,3202,338+0.34%2,057,8006056億6574万+10.44%35.561.49
01/102,3152,3392,3002,330+1%1,734,9006035億9332万+10.85%35.441.49
01/092,3312,3372,2922,307-0.22%2,339,6005976億3510万+10.54%35.091.47
01/052,2752,3132,2582,312+2.39%2,320,0005989億3037万+11.58%35.161.48
01/042,2112,2652,2092,258+3.63%2,925,0005849億4151万+9.88%34.341.44
2017
12/292,1602,1872,1512,179+1.07%1,588,8005644億7633万+6.87%33.141.39
12/282,1592,1782,1502,156+0.09%1,117,7005585億1811万+6.36%32.791.38
12/272,1332,1642,1252,154+1.36%1,122,6005580億+6.79%32.761.38
12/262,1442,1482,1102,125-0.89%995,7005504億8747万+5.88%32.321.36
12/252,1452,1482,1272,144+0.05%851,4005554億947万+7.31%32.611.37
12/222,1142,1572,1092,143+2.14%2,501,2005551億5042万+7.8%32.591.37
12/212,0752,1072,0642,098+1.5%1,746,1005434億9304万+6.07%31.911.34
12/202,0602,0692,0442,067+0.68%1,073,3005354億6240万+4.98%31.441.32
12/192,0402,0612,0302,053-0.19%1,124,1005318億3566万+4.48%31.221.31
12/182,0492,0752,0472,057+0.64%1,665,1005328億7187万+4.84%31.291.31
12/152,0772,0942,0402,044-1.11%2,127,2005295億418万+4.23%31.091.31
12/142,0422,0762,0372,0670%1,664,5005354億6240万+5.35%31.441.32
12/132,0602,1082,0572,067+0.68%2,643,4005354億6240万+5.46%31.441.32
12/122,0212,0622,0172,053+2.45%1,983,3005318億3566万+4.85%31.221.31
12/111,9862,0061,9702,004+1.26%1,631,5005191億4206万+2.61%30.481.28
12/081,9851,9951,9431,979+0.66%3,339,9005126億6574万+1.59%30.11.27
12/072,0102,0111,9621,966-2.19%2,900,2005092億9805万+1.13%29.91.26
12/062,0032,0351,9822,010-0.45%2,941,2005206億9638万+3.55%30.571.28
12/051,9752,0221,9712,019+1.82%1,539,1005230億2786万+4.29%30.711.29
12/041,9691,9951,9611,983+0.71%1,298,4005137億195万+2.69%30.161.27
12/011,9542,0071,9541,969+0.92%1,721,1005100億7521万+2.29%29.951.26
11/301,9391,9521,9321,951+1.09%2,420,4005054億1226万+1.56%29.671.25
11/291,9061,9311,9011,930+2.28%1,967,3004999億7215万+0.63%29.351.23
11/281,8751,8901,8661,887+0.37%843,6004888億3287万-1.56%28.71.21
11/271,8951,9021,8631,880+0.48%1,202,8004870億1950万-1.83%28.591.2
11/241,8911,8941,8641,871-2.14%1,361,3004846億8803万-2.3%28.461.2
11/221,9091,9281,9061,912+0.63%1,263,8004953億920万-0.21%29.081.22
11/211,9151,9291,8991,900+0.53%1,293,2004922億56万-0.84%28.91.21
11/201,9101,9191,8881,890-0.68%1,738,4004896億1003万-1.36%28.751.21
11/171,9221,9481,8931,903+1.33%2,188,6004929億7772万-0.63%28.941.22
11/161,8721,8851,8581,878-0.63%2,078,9004865億140万-1.83%28.561.2
11/151,9341,9351,8881,890-4.26%2,377,2004896億1003万-1.15%28.751.21
11/141,9561,9861,9451,974+0.2%1,418,6005113億7048万+3.35%30.021.26
11/131,9961,9981,9641,970-2.96%1,509,1005103億3427万+3.41%29.961.26
11/102,0352,0551,9972,030-1.36%2,843,2005258億7744万+6.84%30.871.3
11/092,0022,1202,0012,058+1.83%4,433,8005331億3092万+8.72%31.31.32
11/082,0152,0441,9892,021-0.54%2,099,4005235億4596万+7.33%30.741.29
11/071,9462,0361,9442,032+5.39%3,821,7005263億9555万+8.43%30.911.3
11/061,8961,9451,8951,928+2.55%1,863,9004994億5404万+3.32%29.321.23
11/021,8771,8831,8691,880+0.37%1,532,4004870億1950万+0.97%28.591.2
11/011,8891,8891,8681,873-0.85%1,552,6004852億613万+0.64%28.491.2