株価チャート

2017/11/30~2018/04/26

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
04/264,6804,7254,6654,720+1.07%410,6009735億8775万+4.94%83.671.46
04/254,5604,6754,5504,670+1.19%535,4009632億7432万+4.33%82.791.44
04/244,7004,7004,6004,615-0.86%449,4009519億2955万+3.43%81.811.43
04/234,6354,6754,6304,655+0.76%411,5009601億8030万+4.56%82.521.44
04/204,6604,6804,6054,620-1.39%503,1009529億6089万+4.03%81.91.43
04/194,7054,7154,6404,685-0.85%598,1009663億6835万+5.73%83.051.45
04/184,7204,7404,6654,725+0.53%524,0009746億1910万+7.05%83.761.46
04/174,6704,7154,6104,700+0.97%590,8009694億6238万+7.04%83.321.45
04/164,5504,6654,5204,655+2.53%589,0009601億8030万+6.59%82.521.44
04/134,5254,5554,4904,540+0.44%634,5009364億5941万+4.58%80.481.4
04/124,4554,5254,4404,520+1.01%527,4009323億3404万+4.63%80.131.4
04/114,5754,6104,4754,475-2.08%1,075,6009230億5195万+4.09%79.331.38
04/104,6054,6354,5554,570-0.33%885,7009426億4747万+6.88%81.011.41
04/094,4754,6004,4604,585+2.8%712,8009457億4149万+7.88%81.281.42
04/064,4254,4904,3854,460-0.45%667,7009199億5792万+5.46%79.061.38
04/054,4604,4954,3654,480+0.45%572,8009240億8329万+6.34%79.421.38
04/044,4304,4754,4154,460+1.02%584,1009199億5792万+6.27%79.061.38
04/034,3704,4304,3504,415+0.34%436,2009106億7583万+5.6%78.261.36
04/024,4054,4504,3904,400+0.11%328,7009075億8180万+5.62%781.36
03/304,4104,4554,3404,395+0.57%454,7009065億5046万+5.73%77.911.36
03/294,2904,3804,2804,370+2.7%625,3009013億9375万+5.48%77.471.35
03/284,2004,2754,1904,255+1.43%583,3008776億7286万+3.08%75.431.31
03/274,1604,2154,1454,195+0.84%723,8008652億9674万+2.09%74.361.3
03/264,0754,1654,0604,160+1.09%908,8008580億7734万+1.64%73.741.29
03/234,1204,1704,0754,115-1.79%704,1008487億9526万+0.93%72.951.27
03/224,2504,2654,1554,190-2.67%917,8008642億6540万+3.35%74.281.29
03/204,3804,3854,2354,305-1.26%952,7008879億8629万+6.8%76.311.33
03/194,3754,3804,3154,360-0.46%909,6008993億3106万+8.84%77.291.35
03/164,3854,4004,3254,380-0.11%876,8009034億5643万+10.11%77.641.35
03/154,2254,3904,1954,385+2.93%1,103,3009044億8778万+10.98%77.731.35
03/144,1704,2704,1704,260+2.77%916,7008787億420万+8.59%75.521.32
03/134,0854,1504,0854,145+1.22%616,4008549億8331万+6.25%73.481.28
03/124,0554,0954,0404,095+2.12%627,9008446億6988万+5.32%72.591.27
03/094,0654,0803,9604,010-0.37%760,7008271億3705万+3.38%71.091.24
03/084,0054,0753,9904,025+0.88%529,3008302億3108万+3.87%71.351.24
03/073,9604,0653,9503,990+2.44%1,021,0008230億1168万+3.13%70.731.23
03/063,9453,9553,8553,895-0.89%797,5008034億1616万+0.7%69.051.2
03/053,9904,0103,9003,930-2.84%801,9008106億3557万+1.26%69.671.21
03/023,9954,0603,9654,045-0.49%869,8008343億5645万+3.85%71.711.25
03/014,0754,1104,0404,065-0.12%601,3008384億8183万+4.15%72.061.26
02/284,0754,1204,0554,070-0.12%882,7008395億1317万+4.17%72.151.26
02/274,0954,1404,0604,075+0.74%735,7008405億4451万+4.14%72.241.26
02/264,1204,1304,0154,045-3%969,8008343億5645万+3.24%71.711.25
02/234,0954,1804,0654,170+3.35%1,382,0008601億4003万+6.4%73.921.29
02/223,9704,0453,9604,035+0.75%1,283,7008322億9377万+3.12%71.531.25
02/213,7904,1453,7804,005+6.37%1,909,7008261億571万+2.32%711.24
02/203,7953,8203,7403,765-1.18%422,5007766億125万-3.86%66.741.16
02/193,7653,8153,7203,810+1.74%394,9007858億8333万-2.95%67.541.18
02/163,5653,7603,5603,745+5.79%1,087,5007724億7588万-4.8%66.391.16
02/153,6453,6453,5303,540-2.34%1,040,3007301億9081万-10.29%62.751.09
02/143,7553,7853,6203,625-1.63%1,363,2007477億2364万-8.62%64.261.12
02/133,6803,7253,6653,685+0.55%677,2007600億9976万-7.57%65.321.14
02/093,6303,6653,6153,665-0.95%830,4007559億7439万-8.4%64.971.13
02/083,6853,7453,6753,700+0.41%860,6007631億9379万-7.89%65.591.14
02/073,7403,8053,6803,685-0.81%1,207,5007600億9976万-8.65%65.321.14
02/063,6603,7203,6203,715-2.24%1,240,8007662億8782万-8.34%65.861.15
02/053,8053,8303,7903,800-2.31%1,035,4007838億2065万-6.66%67.361.17
02/023,8503,9003,8153,890-0.51%880,1008023億8482万-4.8%68.961.2
02/013,8403,9303,8053,910+1.43%1,080,5008065億1019万-4.61%69.311.21
01/313,8953,9203,8403,855-2.77%1,269,2007951億6542万-6.2%68.341.19
01/304,0904,1103,9553,965-6.26%1,281,4008178億5497万-3.81%70.291.23
01/294,2854,2854,2254,230-1.4%524,3008725億1614万+2.47%74.991.31
01/264,2504,3054,2354,290+1.42%737,8008848億9226万+3.87%76.051.33
01/254,1504,2404,1354,230+1.68%559,9008725億1614万+2.45%74.991.31
01/244,2354,2354,1504,160-1.89%396,6008580億7734万+0.7%73.741.29
01/234,1954,2454,1554,240+1.44%580,5008745億7883万+2.46%75.161.31
01/224,1204,1804,1154,180+2.58%535,6008622億271万+0.92%74.11.29
01/194,0654,1004,0504,075+1.37%415,4008405億4451万-1.76%72.241.26
01/184,1154,1304,0054,020-1.35%458,2008291億9974万-3.32%71.261.24
01/174,0654,1104,0454,075+0.62%464,3008405億4451万-2.25%72.241.26
01/163,9954,0553,9954,050+1.12%450,8008353億8780万-3.04%71.791.25
01/154,0104,0553,9704,005-0.12%409,7008261億571万-4.39%711.24
01/124,0154,0203,9754,010-0.99%847,2008271億3705万-4.48%71.091.24
01/114,0504,0654,0254,050-0.61%480,3008353億8780万-3.71%71.791.25
01/104,1004,1154,0704,075-0.85%384,2008405億4451万-3.23%72.241.26
01/094,0354,1154,0104,110+1.73%600,2008477億6391万-2.58%72.861.27
01/054,0704,0754,0104,040-0.62%688,8008333億2511万-4.36%71.621.25
01/044,1204,1204,0304,065-1.22%746,3008384億8183万-3.88%72.061.26
2017
12/294,1454,1504,0904,115-1.08%340,5008487億9526万-2.79%33.61.13
12/284,1654,1954,1454,160-0.48%234,2008580億7734万-1.84%33.961.14
12/274,1554,1904,1154,180+0.12%438,2008622億271万-1.42%34.131.15
12/264,2154,2204,1304,175-0.95%742,5008611億7137万-1.6%34.091.14
12/254,1654,2254,1404,215+0.96%363,2008694億2211万-0.66%34.411.15
12/224,1504,2054,1354,175+0.6%527,5008611億7137万-1.56%34.091.14
12/214,1204,1704,1154,150+0.73%672,4008560億1466万-2.1%33.881.14
12/204,2604,2704,1154,120-3.74%743,4008498億2660万-2.74%33.641.13
12/194,2654,2954,2604,280+0.35%659,9008828億2957万+1.09%34.941.17
12/184,3004,3154,2504,265-0.35%482,2008797億3554万+0.95%34.821.17
12/154,3254,3304,2704,280-1.15%686,2008828億2957万+1.49%34.941.17
12/144,3504,3754,3254,330-0.57%448,3008931億4300万+2.92%35.351.19
12/134,3204,3554,3054,355+0.81%395,0008982億9972万+3.84%35.561.19
12/124,3154,3404,3004,3200%313,5008910億8032万+3.3%35.271.18
12/114,2954,3204,2654,320+0.58%383,1008910億8032万+3.65%35.271.18
12/084,2254,3004,2254,2950%564,8008859億2360万+3.39%35.071.18
12/074,3304,3454,2804,295-1.04%736,7008859億2360万+3.67%35.071.18
12/064,3104,3854,2904,340+2.36%935,0008952億569万+5.11%35.431.19
12/054,1954,2454,1754,240+1.19%554,9008745億7883万+3.06%34.621.16
12/044,2104,2654,1904,190+0.12%402,8008642億6540万+2.17%34.211.15
12/014,2804,2954,1804,185-1.88%451,6008632億3406万+2.35%34.171.15
11/304,2354,2654,2054,265+0.47%603,5008797億3554万+4.61%34.821.17