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
03/302,3832,3872,3362,368-0.04%506,2005565億2167万+0.98%13.471.1
03/292,3352,3762,2952,369+1.67%645,4005567億5669万+1.11%13.471.1
03/282,2742,3322,2642,330+0.95%670,5005475億9100万-0.55%13.251.08
03/272,2432,3092,2252,308+3.41%646,9005424億2062万-1.58%13.121.07
03/262,1912,2322,1652,232+0.22%571,3005245億5928万-4.94%12.691.04
03/232,2902,3092,2182,227-5.8%939,4005233億8419万-5.35%12.661.04
03/222,2922,3662,2862,364+2.2%540,4005555億8160万+0.34%13.441.1
03/202,3182,3362,2922,313-1.83%428,2005435億9570万-1.7%13.151.08
03/192,3722,3722,3292,356-0.97%215,5005537億146万+0.13%13.41.1
03/162,3872,3932,3592,379+0.34%653,7005591億687万+1.15%13.531.11
03/152,3622,3762,3382,371+0.21%314,2005572億2672万+0.76%13.481.1
03/142,4002,4032,3592,366-2.23%406,9005560億5164万+0.55%13.451.1
03/132,3802,4212,3702,420+1%397,9005687億4259万+2.59%13.761.13
03/122,4112,4142,3792,396+1.05%302,7005631億216万+1.1%13.621.12
03/092,3922,4092,3452,371+0.94%627,6005572億2672万-0.63%13.481.1
03/082,3732,3842,3342,349+0.86%364,2005520億5634万-2.21%13.361.09
03/072,3172,3652,3122,329+0.17%721,7005473億5599万-3.56%13.241.08
03/062,3282,3432,3142,325+1.4%405,9005464億1592万-4.28%13.221.08
03/052,2662,3022,2582,293+0.04%471,7005388億9535万-6.26%13.041.07
03/022,2852,3172,2822,292-1.84%508,5005386億6033万-6.98%13.031.07
03/012,3682,3692,3212,335-3.07%526,4005487億6609万-5.88%13.281.09
02/282,3852,4242,3762,409+0.33%804,9005661億5739万-3.56%13.71.12
02/272,3912,4022,3502,401+1.01%565,8005642億7725万-4.42%13.651.12
02/262,3672,3822,3572,377+1.54%272,9005586億3683万-5.86%13.521.11
02/232,3302,3502,3232,341+0.82%475,1005501億7620万-7.73%13.311.09
02/222,3382,3562,3182,322-2.19%671,0005457億1086万-8.98%13.21.08
02/212,3662,3972,3492,374+0.08%666,4005579億3178万-7.48%13.51.11
02/202,3792,3802,3542,372-0.79%329,8005574億6174万-8.03%13.491.1
02/192,3672,3922,3442,391+2.14%467,9005619億2708万-7.79%13.61.11
02/162,3142,3582,2902,341+1.74%728,4005501億7620万-10.13%13.311.09
02/152,3122,3272,2882,301-0.22%813,7005407億7549万-12.18%13.081.07
02/142,3122,3242,2882,306-0.39%724,1005419億5058万-12.52%13.111.07
02/132,3672,3722,3072,315-0.64%684,5005440億6574万-12.71%13.161.08
02/092,3172,3432,3052,330-2.51%669,8005475億9100万-12.7%13.251.08
02/082,4022,4202,3832,390+0.17%1,166,9005616億9206万-10.99%13.591.11
02/072,4152,4532,3632,386-5.13%2,061,5005607億5199万-11.47%13.571.11
02/062,5872,6072,4732,515-6.4%1,051,4005910億6926万-7.06%14.31.17
02/052,7392,7602,6822,687-4.17%612,0006314億9229万-0.89%15.281.25
02/022,7512,8102,7462,804+1.23%659,2006589億8935万+3.51%15.941.31
02/012,6762,7752,6762,770+4.17%663,3006509億9875万+2.48%15.751.29
01/312,6802,7112,6552,659-1.3%927,0006249億1179万-1.48%15.121.24
01/302,7332,7442,6892,694-2.11%493,2006331億3741万-0.11%15.321.25
01/292,7522,7632,7442,752+0.15%354,3006467億6843万+2.19%15.651.28
01/262,6982,7672,6932,748+1.25%590,0006458億2836万+2.23%15.631.28
01/252,7372,7542,7122,714-1.74%610,7006378億3776万+1.19%15.431.26
01/242,7542,7852,7472,762+0.25%498,9006491億1861万+3.14%15.711.29
01/232,7202,7622,7072,755+1.7%601,2006474億7348万+3.14%15.671.28
01/222,6952,7092,6792,709+0.71%478,8006366億6267万+1.73%15.41.26
01/192,7002,7002,6642,690+0.3%648,5006321億9734万+1.24%15.31.25
01/182,7282,7282,6822,682-0.63%855,8006303億1720万+1.21%15.251.25
01/172,6932,7072,6862,699-0.44%718,7006343億1250万+2.16%15.351.26
01/162,7342,7432,7072,711-0.33%459,4006371億3271万+3%15.421.26
01/152,7192,7312,7052,720+1%535,1006392億4787万+3.9%15.471.27
01/122,6932,7042,6752,693-0.37%847,9006329億239万+3.3%15.311.25
01/112,6922,7052,6752,703+0.33%665,6006352億5257万+4.16%15.371.26
01/102,6982,7032,6772,694-0.99%685,2006331億3741万+4.3%15.321.25
01/092,7502,7512,6952,721-0.69%732,1006394億8288万+5.79%15.471.27
01/052,7282,7522,7012,740+0.74%790,6006439億4822万+7.11%15.581.28
01/042,6922,7202,6622,720+2.76%569,1006392億4787万+6.96%15.471.27
2017
12/292,6552,6662,6322,647-0.3%316,6006220億9158万+4.71%15.051.23
12/282,6362,6622,6362,655+0.64%368,0006239億7172万+5.52%15.11.24
12/272,6502,6502,6302,638-0.53%246,8006199億7642万+5.31%151.23
12/262,6592,6772,6502,652-0.23%216,7006232億6667万+6.25%15.081.23
12/252,6562,6662,6422,658+0.08%203,6006246億7678万+6.92%15.111.24
12/222,6202,6582,6102,656+1.53%526,0006242億674万+7.27%15.11.24
12/212,6012,6162,5912,616+0.54%576,4006148億604万+6.13%14.881.22
12/202,6002,6182,5942,602-0.54%515,8006115億1579万+6.07%14.81.21
12/192,5922,6192,5732,616+0.27%596,6006148億604万+7.08%14.881.22
12/182,6192,6222,5932,609+0.38%465,5006131億6091万+7.23%14.841.21
12/152,5852,6172,5762,599+0.66%967,3006108億1074万+7.26%14.781.21
12/142,5752,6102,5752,582+0.78%739,6006068億1544万+6.96%14.681.2
12/132,5482,5702,5422,562+0.55%603,0006021億1509万+6.48%14.571.19
12/122,5152,5482,5152,548+1.07%501,6005988億2484万+6.39%14.491.19
12/112,5002,5212,4922,521+1.24%627,5005924億7936万+5.88%14.341.17
12/082,4292,4902,4252,490+2.13%1,102,0005851億9382万+5.11%14.161.16
12/072,3842,4382,3782,438+2.48%494,0005729億7290万+3.44%13.861.13
12/062,4062,4192,3752,379-2.1%616,8005591億687万+1.41%13.531.11
12/052,3902,4312,3812,430+1.04%500,5005710億9276万+3.93%13.821.13
12/042,4202,4322,4032,405+0.17%315,7005652億1732万+3.22%13.681.12
12/012,4302,4302,3872,401-0.46%620,6005642億7725万+3.45%13.651.12
11/302,3842,4202,3792,412+1.3%1,384,5005668億6245万+4.24%13.721.12
11/292,3732,3842,3682,381+0.59%369,2005595億7690万+3.21%13.541.11
11/282,3442,3712,3382,367+1.15%475,1005562億8665万+2.91%13.461.1
11/272,3492,3592,3342,340-0.34%406,7005499億4118万+2.05%13.311.09
11/242,3482,3572,3302,348-1.01%667,9005518億2132万+2.67%13.351.09
11/222,4022,4032,3682,372-1.62%574,0005574億6174万+4.04%13.491.1
11/212,4302,4342,4062,411+0.17%565,3005666億2743万+6.12%13.711.12
11/202,4072,4152,3912,407-0.54%405,7005656億8736万+6.46%13.691.12
11/172,3932,4262,3932,420+2.2%1,134,9005687億4259万+7.6%13.761.13
11/162,3242,3682,3182,368+2.2%729,7005565億2167万+5.86%13.471.1
11/152,3352,3502,3122,317-1.7%878,5005445億3577万+4.09%13.181.08
11/142,3472,3712,3462,3570%486,6005539億3648万+6.31%13.41.1
11/132,3412,3672,3382,357-0.34%604,0005539億3648万+6.84%13.41.1
11/102,3412,3752,3402,365-0.25%872,5005558億1662万+7.74%13.451.1
11/092,4002,4352,3492,371-0.29%1,236,9005572億2672万+8.56%13.481.1
11/082,2892,3802,2892,378+4.3%1,115,9005588億7185万+9.48%13.521.11
11/072,2662,2802,2302,280+3.4%658,2005358億4012万+5.6%12.961.06
11/062,1992,2132,1932,205-0.41%494,1005182億1380万+2.56%12.541.03
11/022,2052,2182,1902,214+0.54%364,5005203億2896万+3.22%12.591.03
11/012,1802,2062,1722,202+1.9%584,1005175億875万+2.99%12.521.02