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
20241/1, 株式分割 1→2
2018
03/302,3502,3552,2982,343+0.43%557,6002538億7906万-2.36%22.892.41
03/292,3352,3502,3052,333+1.3%431,6002527億9527万-3.05%22.82.4
03/282,3132,3152,2802,303-2.75%332,2002495億4388万-4.62%22.52.37
03/272,2852,3732,2752,368+3.27%456,4002565億8855万-2.33%23.142.43
03/262,2532,2932,2402,293+1.1%483,0002484億6009万-5.74%22.42.36
03/232,2732,3002,2632,268-2.99%620,6002457億5060万-7.07%22.162.33
03/222,3302,3432,3132,3380%380,0002533億3717万-4.51%22.842.4
03/202,3582,3682,3252,338-1.58%401,8002533億3717万-4.67%22.842.4
03/192,4332,4332,3702,375-3.26%457,0002574億140万-3.34%23.212.44
03/162,4502,4832,4502,455+0.1%441,2002660億7176万-0.28%23.992.52
03/152,4432,4552,4082,453-0.1%302,6002658億81万-0.63%23.972.52
03/142,4502,4802,4482,455+0.2%328,2002660億7176万-0.89%23.992.52
03/132,4282,4552,4252,450+0.62%258,8002655億2986万-1.41%23.942.52
03/122,4482,4502,4232,435-0.61%353,4002639億417万-2.52%23.82.5
03/092,4452,4802,4302,450+1.66%400,4002655億2986万-2.58%23.942.52
03/082,4032,4332,3852,410+0.73%400,8002611億9468万-4.78%23.552.48
03/072,3702,4202,3682,3930%536,4002592億9804万-6.1%23.382.46
03/062,3952,4102,3652,393+0.1%500,6002592億9804万-6.8%23.382.46
03/052,3752,4002,3652,390+0.1%459,4002590億2709万-7.54%23.362.46
03/022,4082,4152,3702,388-2.85%601,4002587億5614万-8.35%23.332.45
03/012,4502,4982,4482,458+0.51%662,4002663億4271万-6.45%24.022.52
02/282,4632,4752,4452,445-1.11%466,0002649億8797万-7.53%23.92.51
02/272,5052,5052,4652,473-0.5%466,2002679億6840万-7.12%24.162.54
02/262,4982,5002,4552,485-0.2%396,6002693億2315万-7.14%24.292.55
02/232,5052,5252,4752,490-0.8%364,0002698億6504万-7.37%24.342.56
02/222,5352,5502,4882,510-1.57%401,2002720億3264万-7.04%24.532.58
02/212,5402,5702,5202,550+0.39%363,2002763億6782万-6.04%24.922.62
02/202,5752,5952,5352,540-0.78%312,2002752億8402万-6.79%24.822.61
02/192,5452,5652,5202,560+2.2%384,6002774億5161万-6.47%25.022.63
02/162,4602,5302,4602,505+2.04%484,4002714億9074万-8.84%24.482.57
02/152,4752,5052,4402,455+0.1%384,8002660億7176万-11.21%23.992.52
02/142,4532,4702,4332,453-0.1%477,2002658億81万-11.97%23.972.52
02/132,4852,5152,4402,455-2.19%681,2002660億7176万-12.57%23.992.52
02/092,4202,5152,4202,510-3.09%1,251,8002720億3264万-11.15%24.532.58
02/082,6852,6902,5752,590-3.18%838,4002807億300万-8.77%25.312.66
02/072,6902,7702,6752,675+0.56%851,8002899億1526万-6.14%26.142.75
02/062,7102,7202,6252,660-4.32%923,8002882億8957万-6.93%262.73
02/052,8252,8652,7802,780-2.63%622,2003012億9511万-3.03%27.172.86
02/022,8552,8852,8452,855-0.35%392,4003094億2358万-0.52%27.92.93
02/012,8402,8702,8252,865+1.06%370,2003105億737万-0.21%282.94
01/312,8702,8902,8352,835-0.35%400,0003072億5599万-1.29%27.712.91
01/302,8702,8702,8402,845-0.18%440,0003083億3978万-0.97%27.82.92
01/292,8952,9352,8502,850-1.72%450,2003088億8168万-0.87%27.852.93
01/262,9202,9502,8902,900-0.85%458,2003143億66万+0.8%28.342.98
01/252,8952,9502,8952,925+1.21%807,2003170億1014万+1.67%28.593
01/242,8602,9002,8302,8900%419,2003132億1686万+0.52%28.242.97
01/232,8302,9052,8252,890+2.66%714,0003132億1686万+0.52%28.242.97
01/222,8102,8252,7952,815+0.72%418,2003050億8839万-2.09%27.512.89
01/192,8052,8252,7902,795-0.18%398,6003029億2080万-2.95%27.322.87
01/182,8552,8552,8002,800-1.41%473,2003034億6270万-2.88%27.362.88
01/172,8402,8602,8252,840-0.18%233,0003077億9788万-1.63%27.762.92
01/162,8352,8602,8352,845+0.53%286,0003083億3978万-1.56%27.82.92
01/152,8452,8802,8252,830-0.35%406,8003067億1409万-2.18%27.662.91
01/122,9152,9152,8252,840-3.07%727,8003077億9788万-1.83%27.762.92
01/112,9652,9852,9302,930-1.68%323,0003175億5204万+1.35%28.643.01
01/102,9903,0002,9602,980-0.33%519,0003229億7102万+3.26%29.123.06
01/092,9052,9952,9002,990+3.46%810,6003240億5481万+3.82%29.223.07
01/052,8702,9002,8652,890+0.7%350,4003132億1686万+0.52%28.242.97
01/042,8752,8752,8452,870+0.53%429,2003110億4927万-0.14%28.052.95
2017
12/292,8652,8752,8402,855-0.35%285,6003094億2358万-0.59%27.92.93
12/282,8802,8952,8552,865-0.87%213,0003105億737万-0.24%282.94
12/272,8902,9102,8652,890+0.87%258,8003132億1686万+0.7%28.242.97
12/262,8852,9052,8602,865-0.52%275,0003105億737万-0.14%282.94
12/252,8902,8902,8752,8800%152,0003121億3306万+0.38%28.152.96
12/222,8552,8852,8502,880+0.88%461,6003121億3306万+0.38%28.152.96
12/212,8752,8852,8402,855-1.72%586,4003094億2358万-0.49%27.92.93
12/202,8902,9202,8702,905+0.17%430,4003148億4255万+1.18%28.392.98
12/192,9002,9102,8852,900+0.17%330,4003143億66万+1.12%28.342.98
12/182,9102,9302,8852,895+0.35%336,0003137億5876万+0.98%28.292.97
12/152,8752,9002,8602,885-0.17%479,6003126億7496万+0.56%28.22.96
12/142,9102,9252,8802,890-0.17%410,4003132億1686万+0.17%28.242.97
12/132,9252,9252,8852,895-1.03%325,8003137億5876万-0.1%28.292.97
12/122,9052,9452,9002,925+2.09%837,6003170億1014万+0.41%28.593
12/112,9202,9202,8252,865-1.38%934,4003105億737万-2.08%282.94
12/082,8802,9202,8802,905-0.17%625,2003148億4255万-1.19%28.392.98
12/072,9402,9402,8902,910-0.85%1,307,2003153億8445万-1.49%28.442.99
12/062,8302,9702,8252,935+3.89%1,706,4003180億9394万-1.08%28.683.02
12/052,8102,8402,7852,825+1.07%587,0003061億7219万-5.2%27.612.9
12/042,8052,8102,7802,795-0.53%463,6003029億2080万-6.68%27.322.87
12/012,8152,8202,7952,810-0.18%637,2003045億4650万-6.71%27.462.89
11/302,8252,8352,7952,815-1.57%870,0003050億8839万-7.03%27.512.89
11/292,8452,8652,8252,860-0.17%442,8003099億6547万-6.04%27.952.94
11/282,8602,8802,8502,865+1.06%555,8003105億737万-6.28%282.94
11/272,8652,8652,8352,835-0.53%400,4003072億5599万-7.62%27.712.91
11/242,8202,8552,7902,850+1.06%455,2003088億8168万-7.56%27.852.93
11/222,8602,8702,8152,820-1.57%489,6003056億3029万-8.97%27.562.9
11/212,8552,8752,8252,8650%531,2003105億737万-8.03%282.94
11/202,8302,8702,7902,8650%644,0003105億737万-8.55%282.94
11/172,9002,9052,8202,865-1.21%881,4003105億737万-9.02%282.94
11/162,8552,9102,8302,900+0.52%547,2003143億66万-8.29%28.342.98
11/152,8502,8952,8302,885+1.76%1,000,8003126億7496万-9.08%28.22.96
11/142,8752,8752,7902,835-1.73%1,230,8003072億5599万-10.82%27.712.91
11/132,9552,9752,8752,885-2.04%1,361,2003126億7496万-9.48%28.22.96
11/103,0753,0902,8802,945-10.08%3,649,2003191億7773万-7.82%28.783.03
11/093,2453,3403,2303,275+1.39%692,6003549億4298万+2.38%32.013.36
11/083,2553,2553,2253,230-1.07%355,2003500億6590万+1.16%31.573.32
11/073,2203,2703,1953,265+0.62%450,6003538億5919万+2.38%31.913.35
11/063,2053,2553,1953,245+0.62%339,4003516億9160万+1.92%31.713.33
11/023,2303,2453,2053,225-0.46%307,2003495億2401万+1.45%31.523.31
11/013,2353,2403,2153,240+0.15%390,4003511億4970万+2.08%31.663.33