株価チャート

2017/11/10~2018/04/10

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
04/10997997995997+0.1%40059億8200万-0.1%-1.32
04/099969969959960%60059億7600万-0.2%-1.31
04/06994996993996+0.2%90059億7600万-0.2%-1.31
04/05993994993994-0.3%40059億6400万-0.4%-1.31
04/04997997997997+0.2%60059億8200万-0.1%-1.32
04/03995995994995+0.4%90059億7000万-0.3%-1.31
04/02994995990991-0.3%1,40059億4600万-0.7%-1.31
03/30993994993994+0.91%20059億6400万-0.5%1014.771.73
03/29997997985985-0.4%1,40059億1000万-1.4%1005.581.72
03/28997998989989-1.1%2,80059億3400万-1.1%1009.661.72
03/271,0001,0009981,0000%5,90060億0%1020.891.74
03/269971,0009971,000+0.3%1,60060億0%1020.891.74
03/231,0001,000997997-0.7%2,80059億8200万-0.3%1017.831.74
03/221,0051,0051,0041,004-0.1%2,80060億2400万+0.4%1024.971.75
03/201,0061,0061,0041,005-0.2%1,90060億3000万+0.6%10261.75
03/191,0081,0081,0021,007+0.7%2,20060億4200万+0.8%1028.041.75
03/169991,0009981,0000%1,20060億+0.2%1020.891.74
03/151,0001,0001,0001,0000%20060億+0.2%1020.891.74
03/149981,0009981,000+0.3%1,20060億+0.2%1020.891.74
03/139981,000997997-0.3%70059億8200万-0.1%1017.831.74
03/129971,0009971,000+0.1%2,00060億+0.2%1020.891.74
03/099999999979990%80059億9400万+0.1%1019.871.74
03/089999999979990%40059億9400万+0.1%1019.871.74
03/07999999999999+0.2%90059億9400万+0.1%1019.871.74
03/069971,0009969970%1,40059億8200万-0.1%1017.831.74
03/059991,000997997-0.3%1,20059億8200万-0.1%1017.831.74
03/029981,0009981,000+0.1%1,20060億+0.2%1020.891.74
03/011,0041,004999999+0.1%50059億9400万+0.2%1019.871.74
02/281,0051,005998998-0.7%60059億8800万+0.1%1018.851.74
02/271,0051,0059991,005+0.5%90060億3000万+0.8%10261.75
02/269981,0009981,000+0.2%1,30060億+0.3%1020.891.74
02/23996998996998-0.1%30059億8800万+0.1%1018.851.74
02/22995999995999-0.2%50059億9400万+0.1%1019.871.74
02/211,0051,0059991,001-0.1%1,60060億600万+0.3%1021.911.74
02/201,0021,0049991,002+0.2%1,60060億1200万+0.4%1022.931.75
02/191,0001,0009931,000+0.81%1,60060億+0.1%1020.891.74
02/169959979929920%60059億5200万-0.7%1012.721.73
02/159979979929920%90059億5200万-0.8%1012.721.73
02/14994996991992-0.6%1,10059億5200万-0.8%1012.721.73
02/139951,000995998+0.4%80059億8800万-0.3%1018.851.74
02/099981,004993994-0.6%90059億6400万-0.7%1014.771.73
02/081,0101,0101,0001,000+0.2%2,20060億-0.1%1020.891.74
02/07997998993998+0.91%1,30059億8800万-0.3%1018.851.74
02/06994994985989-0.8%6,30059億3400万-1.3%1009.661.72
02/059969979959970%1,30059億8200万-0.5%1017.831.74
02/021,0001,000997997-0.3%30059億8200万-0.6%1017.831.74
02/019961,0009961,000+0.4%30060億-0.3%1020.891.74
01/31997997996996-0.6%40059億7600万-0.7%1016.811.74
01/301,0021,0029971,002+0.6%1,00060億1200万-0.1%1022.931.75
01/299989989969960%1,00059億7600万-0.7%1016.811.74
01/26996999996996+0.1%1,10059億7600万-0.8%1016.811.74
01/251,0001,005991995-0.5%2,70059億7000万-0.9%1015.791.73
01/249941,0009941,000+0.7%30060億-0.4%1020.891.74
01/239991,008993993-0.7%5,90059億5800万-1.1%1013.741.73
01/221,0091,0101,0001,000-0.5%4,60060億-0.5%1020.891.74
01/191,0161,0161,0051,005-0.5%2,40060億3000万0%10261.75
01/181,0171,0171,0081,010+0.5%1,10060億6000万+0.5%1031.11.76
01/171,0041,0051,0041,0050%90060億3000万0%10261.75
01/161,0111,0111,0051,005-1.28%1,40060億3000万0%10261.75
01/151,0291,0291,0181,018+0.79%80061億800万+1.29%1039.271.77
01/121,0191,0191,0101,010+0.6%50060億6000万+0.6%1031.11.76
01/111,0131,0191,0041,004-0.59%1,40060億2400万0%1024.971.75
01/101,0051,0101,0051,010+0.6%50060億6000万+0.6%1031.11.76
01/091,0401,0401,0011,004-0.1%4,00060億2400万0%1024.971.75
01/059991,0059971,005+0.6%1,90060億3000万+0.1%10261.75
01/041,0001,003999999-0.1%1,90059億9400万-0.5%1019.871.74
2017
12/291,0101,0101,0001,000-0.7%80060億-0.4%1020.891.74
12/281,0071,0071,0071,007+0.6%50060億4200万+0.4%1028.041.75
12/271,0001,0011,0001,001-0.5%40060億600万-0.2%1021.911.74
12/261,0061,0061,0061,006+0.6%30060億3600万+0.3%1027.021.75
12/251,0081,0081,0001,000-0.3%1,20060億-0.3%1020.891.74
12/221,0001,0071,0001,003+0.2%1,80060億1800万0%1023.951.75
12/211,0071,0071,0011,001-0.69%80060億600万-0.2%1021.911.74
12/201,0171,0171,0071,0080%1,50060億4800万+0.5%1029.061.76
12/191,0151,0151,0041,008+0.7%1,40060億4800万+0.5%1029.061.76
12/181,0141,0141,0011,001-0.1%2,00060億600万-0.2%1021.911.74
12/151,0061,0061,0001,002-0.1%1,10060億1200万0%1022.931.75
12/141,0031,0039931,0030%2,00060億1800万+0.1%1023.951.75
12/131,0041,0041,0011,003-0.1%60060億1800万+0.1%1023.951.75
12/121,0051,0069961,004-0.1%1,80060億2400万+0.2%1024.971.75
12/111,0051,0051,0031,005+0.2%70060億3000万+0.4%10261.75
12/081,0051,0051,0011,003-0.5%90060億1800万+0.2%1023.951.75
12/071,0031,0089991,0080%1,40060億4800万+0.7%1029.061.76
12/061,0051,0081,0011,008+0.3%1,20060億4800万+0.8%1029.061.76
12/051,0051,0059981,0050%1,20060億3000万+0.5%10261.75
12/041,0051,0059951,005-0.3%1,40060億3000万+0.6%10261.75
12/011,0031,0081,0031,008+0.5%60060億4800万+0.9%1029.061.76
11/301,0011,0031,0011,003+0.3%40060億1800万+0.5%1023.951.75
11/291,0071,0071,0001,0000%60060億+0.3%1020.891.74
11/281,0101,0109971,0000%1,90060億+0.3%1020.891.74
11/249991,0009991,000+0.5%50060億+0.3%1020.891.74
11/221,0091,009984995-0.8%3,10059億7000万-0.2%1015.791.73
11/211,0031,0031,0031,0030%1,00060億1800万+0.6%1023.951.75
11/201,0031,0031,0021,003+0.5%1,20060億1800万+0.7%1023.951.75
11/17996998996998-0.3%90059億8800万+0.2%1018.851.74
11/161,0001,0011,0001,001+0.1%50060億600万+0.5%1021.911.74
11/151,0011,0011,0001,000-0.1%50060億+0.5%1020.891.74
11/141,0021,0021,0011,0010%30060億600万+0.6%1021.911.74
11/131,0031,0031,0011,001-0.2%30060億600万+0.6%1021.911.74
11/101,0051,0051,0031,003+0.3%80060億1800万+0.8%1023.951.75