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
03/302,8072,8242,7742,810+1.08%32,600670億4720万-0.53%12.580.99
03/292,7672,8022,7372,780+1.28%47,200663億3139万-1.59%12.450.98
03/282,7232,7472,7082,745-0.65%35,500654億9628万-2.87%12.290.96
03/272,7212,7812,7022,763+2.33%78,000659億2577万-2.26%12.370.97
03/262,6752,7002,6572,700-0.33%51,700644億2257万-4.49%12.090.95
03/232,7632,7632,7032,709-3.7%93,200646億3731万-4.17%12.130.95
03/222,8102,8212,7962,813-0.07%99,400663億6668万-0.42%12.81
03/202,8022,8162,7642,815-0.42%65,500664億1387万-0.14%12.811
03/192,8332,8542,8152,827-1.74%47,200666億9698万+0.35%12.871.01
03/162,9002,9202,8652,877-0.86%89,900678億7663万+2.35%13.091.03
03/152,9072,9382,8992,902-0.17%78,800684億6645万+3.46%13.211.04
03/142,9002,9182,8872,907+0.41%90,200685億8441万+3.93%13.231.04
03/132,8082,8972,8082,895+2.7%93,600683億130万+3.84%13.181.03
03/122,8492,8492,8042,819+0.07%67,800665億824万+1.26%12.831.01
03/092,7992,8362,7962,817+1%88,500664億6106万+1.19%12.821.01
03/082,8242,8352,7832,789-1.55%68,700658億46万+0.14%12.691
03/072,8382,8722,8272,833-0.98%109,100668億3854万+1.72%12.891.01
03/062,8292,9112,8242,861+1.74%86,400674億9914万+2.69%13.021.02
03/052,8202,8232,8002,812-0.28%66,800663億4309万+0.9%12.81
03/022,7852,8512,7852,820-0.25%78,200665億3183万+1.08%12.831.01
03/012,8772,8772,8172,827-1.81%42,500666億9698万+1.33%12.871.01
02/282,9062,9092,8782,879-1.03%61,700679億2381万+3.12%13.11.03
02/272,8902,9092,8712,909+1.08%54,100686億3160万+4.12%13.241.04
02/262,8492,8852,8412,878+1.16%98,500679億22万+2.97%13.11.03
02/232,8102,8522,8102,845+1.53%86,700671億2166万+1.68%12.951.02
02/222,7792,8102,7662,802-0.32%44,100661億716万+0.04%12.751
02/212,7662,8352,7662,811+1.37%60,300657億7794万+0.11%12.680.99
02/202,7592,7832,7502,773+0.33%55,000648億8873万-1.46%12.510.98
02/192,7112,7752,7082,764+2.87%60,800646億7813万-2.06%12.470.98
02/162,6682,7052,6682,687+1.02%75,400628億7631万-4.99%12.120.95
02/152,6622,6792,6552,660-0.08%81,400622億4451万-6.27%120.94
02/142,7672,7672,6462,662-3.83%125,100622億9131万-6.6%12.010.94
02/132,7702,7932,7482,768+3.28%148,500647億7173万-3.28%12.490.98
02/092,6712,6852,6332,680-1.36%72,000627億1251万-6.62%12.090.95
02/082,7022,7522,7022,717+0.56%69,600635億7832万-5.63%12.260.96
02/072,7202,7842,7022,702+0.86%83,500632億2732万-6.38%12.190.96
02/062,7022,7302,6362,679-4.18%137,300626億8911万-7.4%12.090.95
02/052,8142,8192,7862,796-1.13%93,500654億2693万-3.65%12.610.99
02/022,8242,8352,8162,828-0.18%54,100661億7574万-2.72%12.761
02/012,8062,8352,8042,833+0.96%73,000662億9274万-2.65%12.781
01/312,8492,8532,8042,806-1.79%73,700656億6094万-3.71%12.660.99
01/302,8662,8702,8302,857-0.87%74,700668億5435万-2.12%12.891.01
01/292,8792,9072,8782,882+0.14%74,100674億3935万-1.34%131.02
01/262,8522,8902,8522,878+1.59%77,100673億4575万-1.44%12.981.02
01/252,8692,8692,8332,833-1.56%65,900662億9274万-3.01%12.781
01/242,9032,9232,8752,878-1.44%66,900673億4575万-1.51%12.981.02
01/232,9312,9422,9002,920-0.38%72,200683億2856万0%13.171.03
01/222,9492,9492,9212,931-0.58%50,400678億3049万+0.51%13.061.02
01/192,9302,9532,9202,948+0.51%97,600682億2391万+1.2%13.141.03
01/182,9702,9802,9332,933-0.98%73,600678億7677万+0.79%13.071.02
01/172,9702,9772,9562,962-0.4%53,100685億4790万+1.82%13.21.03
01/162,9632,9852,9602,974+0.37%47,300688億2561万+2.34%13.261.04
01/152,9552,9802,9552,963+0.99%46,100685億7104万+2.14%13.211.04
01/122,9312,9422,9162,934-0.14%49,700678億9991万+1.24%13.081.03
01/112,9362,9412,9222,938-0.1%39,600679億9248万+1.42%13.11.03
01/102,9522,9772,9402,941-0.57%43,700680億6191万+1.55%13.111.03
01/092,9752,9802,9502,958-0.5%43,600684億5533万+2.25%13.181.03
01/052,9392,9902,9312,973+1.71%76,100688億247万+2.87%13.251.04
01/042,8842,9232,8842,923+1.39%41,500676億4535万+1.28%13.031.02
2017
12/292,8882,8962,8742,883-0.07%16,400667億1965万-0.1%12.851.01
12/282,9012,9102,8842,885-0.52%17,000667億6593万-0.1%12.861.01
12/272,9022,9182,8962,900-0.07%9,900671億1307万+0.38%12.931.01
12/262,9302,9302,8992,902-0.41%19,500671億5936万+0.38%12.931.01
12/252,9292,9302,9042,914-0.44%19,900674億3707万+0.8%12.991.02
12/222,9372,9402,9192,927-0.34%37,500677億3792万+1.28%13.051.02
12/212,9342,9402,9252,937+0.82%33,600676億9348万+1.7%13.381.05
12/202,8622,9252,8622,913+1.82%40,000671億4032万+0.94%13.271.04
12/192,8922,9032,8612,861-1.21%41,600659億4180万-0.87%13.031.02
12/182,8702,9152,8672,896+1.76%68,300667億4849万+0.24%13.191.03
12/152,8232,8532,8152,846+0.46%69,700655億9607万-1.56%12.961.02
12/142,8232,8372,8232,833+0.5%54,600652億9644万-2.18%12.91.01
12/132,8482,8492,8102,819-1.26%99,500649億7376万-2.83%12.841.01
12/122,8952,8962,8462,855-1.25%79,300658億351万-1.79%131.02
12/112,9152,9152,8792,891-0.41%48,400666億3325万-0.65%13.171.03
12/082,8312,9072,8312,903+0.76%92,200669億983万-0.31%13.221.04
12/072,8372,8872,8272,881+1.34%58,100664億277万-1.17%13.121.03
12/062,8582,8862,8192,843-1.59%101,700655億2692万-2.6%12.951.02
12/052,9082,9082,8812,889-0.76%56,900665億8715万-1.2%13.161.03
12/042,9122,9442,9102,911-0.03%77,000670億9422万-0.51%13.261.04
12/012,8622,9202,8622,912+1.78%85,700671億1727万-0.51%13.261.04
11/302,8662,8852,8312,861-0.83%93,300659億4180万-2.22%13.031.02
11/292,8722,9222,8642,885+0.14%83,400664億9496万-1.47%13.141.03
11/282,9092,9212,8802,881-1.44%69,800664億277万-1.5%13.121.03
11/272,9392,9512,9192,923-0.58%49,700673億7080万+0.03%13.311.04
11/242,9092,9522,9062,940+1.17%89,000677億6263万+0.75%13.391.05
11/222,9812,9852,9012,906-1.06%89,900669億7898万-0.27%13.241.04
11/212,9472,9742,9372,937+0.51%82,600670億9429万+0.86%13.251.04
11/202,8782,9292,8762,922+1.53%41,300667億5162万+0.45%13.181.03
11/172,9012,9122,8692,878-0.31%52,500657億4646万-1%12.991.02
11/162,8602,9152,8602,887+0.38%61,900659億5206万-0.69%13.031.02
11/152,9202,9262,8482,876-1.51%87,300657億77万-1.03%12.981.02
11/142,9152,9362,9152,920+0.03%61,400667億593万+0.48%13.171.03
11/132,9412,9432,9142,919-1.42%54,600666億8309万+0.55%13.171.03
11/102,9342,9612,9342,961-0.13%69,400676億4256万+2.1%13.361.05
11/092,9652,9822,9372,965+0.17%143,500677億3393万+2.42%13.381.05
11/082,9432,9772,9232,960-0.1%101,300676億1971万+2.35%13.361.05
11/072,9482,9882,9472,963+0.85%143,400676億8825万+2.53%13.371.05
11/062,9502,9662,9082,938-0.31%77,000671億1713万+1.73%13.261.04
11/022,9752,9752,9422,947-0.81%72,600673億2273万+2.11%13.31.04
11/012,9742,9802,9482,971-0.1%96,200678億7100万+3.02%13.41.05