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
03/302,0522,1472,0502,124+4.02%66,900501億5018万+2.41%11.661.15
03/292,0822,1002,0052,042-1.45%66,800482億1407万-1.35%11.211.1
03/282,0252,0742,0102,072+0.73%46,000489億2240万+0.05%11.371.12
03/271,9802,0691,9802,057+4.95%45,400485億6823万-0.53%11.291.11
03/261,9561,9601,9061,960-0.81%44,000462億7795万-5.13%10.761.06
03/231,9772,0081,9571,976-1.45%80,400466億5573万-4.36%10.851.07
03/222,0062,0131,9542,005-0.35%42,300473億4045万-2.91%11.011.08
03/202,0312,0312,0112,012-1.61%23,600475億573万-2.57%11.051.09
03/192,0262,0792,0262,045+0.94%39,400482億8490万-0.87%11.231.1
03/162,0842,0842,0262,026-2.97%342,800478億3629万-1.65%11.121.09
03/152,1532,1582,0742,088-3.02%53,100493億18万+1.36%11.461.13
03/142,1772,2042,1472,153-1.51%37,100508億3491万+4.62%11.821.16
03/132,1732,2092,1652,186+0.23%43,300516億1408万+6.48%121.18
03/122,1692,1862,1412,181+1.63%61,500514億9602万+6.13%11.971.18
03/092,1262,1832,1172,146+1.75%64,700506億6963万+4.23%11.781.16
03/082,1032,1272,0792,109+0.72%43,200497億9602万+2.03%11.581.14
03/072,1832,1832,0882,094-3.28%53,300494億4185万+0.96%11.51.13
03/062,1172,2292,1172,165+2.27%79,500511億1824万+3.94%11.881.17
03/052,1332,1382,0812,117-0.38%80,000499億8491万+1.29%11.621.14
03/022,0542,1512,0282,125+1.72%105,100501億7380万+1.24%11.671.15
03/012,0602,0922,0462,089+2.25%70,400493億2379万-0.9%11.471.13
02/282,0462,0802,0382,043+0.05%45,900482億3768万-3.68%11.221.1
02/272,0172,0512,0022,042+1.74%34,300482億1407万-4.31%11.211.1
02/261,9922,0151,9842,007+0.45%35,200473億8767万-6.52%11.021.08
02/232,0032,0221,9771,998-0.7%40,500471億7517万-7.37%10.971.08
02/222,0512,0511,9942,012-2.24%40,300475億573万-7.2%11.051.09
02/212,0152,0861,9942,058+2.13%57,100485億9184万-5.64%11.31.11
02/201,9962,0261,9752,015+1.31%45,400475億7656万-8.12%11.061.09
02/191,9701,9901,9551,989+1.53%38,100469億6267万-9.88%10.921.07
02/161,9561,9871,9561,959+0.15%42,800462億5434万-11.88%10.751.06
02/152,0002,0141,9541,956-2.2%35,200461億8350万-12.68%10.741.06
02/141,9872,0351,9832,000+1.16%70,200472億2240万-11.39%10.981.08
02/132,0152,0151,9461,977+0.56%76,200466億7934万-13.06%10.851.07
02/091,9901,9901,9301,966-2.67%51,300464億1961万-14.22%10.791.06
02/082,0322,0471,9932,020-1.08%53,700476億9462万-12.52%11.091.09
02/072,0802,1762,0412,042+0.1%39,300482億1407万-12.02%11.211.1
02/062,1002,1091,9892,040-7.94%52,000481億6684万-12.41%11.21.1
02/052,2842,2862,2162,216-3.61%27,000523億2241万-5.26%12.161.2
02/022,3402,3492,2902,299-1.63%36,900542億8214万-1.84%12.621.24
02/012,2842,3432,2772,337+2.01%28,800551億7937万-0.17%12.831.26
01/312,2982,3222,2892,291-0.69%33,500540億9325万-2.01%12.581.24
01/302,3442,3502,3032,307-1.37%26,800544億7103万-1.28%12.661.25
01/292,3512,3882,3372,339-0.47%31,500552億2659万+0.34%12.841.26
01/262,3622,3622,3342,350-0.09%31,400554億8632万+1.12%12.91.27
01/252,3872,4012,3512,352-1.92%27,100555億3354万+1.6%12.911.27
01/242,3722,4232,3712,398+0.71%49,700566億1965万+4.03%13.161.3
01/232,3982,4042,3462,381+1.02%38,500562億1826万+3.79%13.071.29
01/222,2892,3602,2752,357+3.7%36,700556億5159万+3.29%12.941.27
01/192,2692,2792,2622,273+0.18%10,500536億6825万+0.13%12.481.23
01/182,3492,3492,2692,269-2.99%20,900535億7381万+0.18%12.461.23
01/172,3452,3492,3332,339-0.38%15,500552億2659万+3.45%12.841.26
01/162,3762,3772,3262,348-1.14%27,200554億3909万+4.26%12.891.27
01/152,4012,4082,3522,375-0.67%28,800560億7660万+5.93%13.041.28
01/122,3782,4232,3782,391+0.17%30,500564億5437万+7.03%13.131.29
01/112,3742,3912,3562,387+0.17%24,600563億5993万+7.28%13.11.29
01/102,4062,4062,3802,383-1.57%25,300562億6548万+7.39%13.081.29
01/092,4332,4552,4122,421+0.17%64,300571億6271万+9.3%13.291.31
01/052,4102,4302,3962,417+1.43%76,800570億6827万+9.47%13.271.31
01/042,3702,3862,3412,383+2.58%50,600562億6548万+8.32%13.081.29
2017
12/292,2592,3302,2592,323+2.83%30,500548億4881万+5.93%12.751.25
12/282,2682,2812,2492,259-1.05%21,800533億3770万+3.24%12.41.22
12/272,2762,2872,2662,283-0.09%12,100539億436万+4.49%12.531.23
12/262,2962,2962,2712,285+0.04%19,000539億5159万+4.67%12.541.23
12/252,2752,2892,2592,284+0.93%16,300539億2798万+4.87%12.541.23
12/222,2662,2772,2382,263+0.44%46,500534億3214万+4.29%12.421.22
12/212,1982,2792,1832,253+3.68%60,500531億9603万+4.16%12.371.22
12/202,1772,1882,1312,173+0.88%48,200513億713万+0.74%11.931.17
12/192,1372,1652,1352,154+1.27%19,300508億5852万-0.19%11.821.16
12/182,1102,1342,1042,127+1.62%15,400502億2102万-1.53%11.681.15
12/152,1222,1222,0742,093-1.83%25,100494億1824万-3.33%11.491.13
12/142,0852,1382,0812,132+3.14%32,600503億3907万-1.8%11.71.15
12/132,0972,0972,0582,067-0.63%21,200488億435万-4.57%11.351.12
12/122,1362,1482,0742,080-2.99%41,000491億1129万-3.84%11.421.12
12/112,1842,1952,1262,144-0.65%43,100506億2241万-0.74%11.771.16
12/082,0612,1602,0612,158+1.36%49,700509億5296万+0.19%11.851.17
12/072,0942,1382,0932,129+1.67%17,300502億6824万-0.84%11.691.15
12/062,1502,1552,0942,094-2.88%23,900494億4185万-2.33%11.51.13
12/052,1692,1892,1422,156-1.28%29,600509億574万+0.75%11.841.16
12/042,2342,2342,1802,184-2.54%33,000515億6686万+2.39%11.991.18
12/012,2562,2962,2352,241-1.75%57,400529億1269万+5.51%12.31.21
11/302,2462,2852,2222,281+1.69%49,500538億5714万+7.95%12.521.23
11/292,2022,2672,2002,243+1.68%52,500529億5992万+6.81%12.311.21
11/282,2042,2362,1932,206-0.72%53,200520億8630万+5.65%12.111.19
11/272,2002,2342,1992,222+1.74%39,900524億6408万+7.03%12.21.2
11/242,2012,2112,1562,184-0.77%32,500515億6686万+5.87%11.991.18
11/222,2352,2422,2002,201-1.3%26,400519億6825万+7.26%12.081.19
11/212,1352,2492,1302,230+3.48%48,000526億5297万+9.26%12.241.2
11/202,0802,1662,0722,155+3.51%30,700508億8213万+6.21%11.831.16
11/172,0892,1522,0792,082-0.34%35,500491億5851万+3.02%11.431.12
11/162,0772,1032,0682,089-0.67%30,200493億2379万+3.62%11.471.13
11/152,1952,2092,1032,103-4.02%29,100496億5435万+4.68%11.541.14
11/142,2212,2682,1902,191-0.81%43,400517億3213万+9.39%12.031.18
11/132,2482,3022,1922,209-2.21%61,800521億5714万+10.89%12.131.19
11/102,2402,3082,2302,259+0.8%75,600533億3770万+14.09%12.41.22
11/092,0902,2822,0612,241+12.56%180,700529億1269万+13.93%12.31.21
11/081,9892,0021,9821,991-0.7%30,100470億989万+1.84%10.931.08
11/071,9952,0061,9812,005+0.65%19,900473億4045万+2.66%11.011.08
11/062,0252,0251,9911,992-0.5%24,700470億3351万+2.15%10.941.08
11/022,0052,0111,9882,002+0.4%12,500472億6962万+2.82%10.991.08
11/012,0502,0571,9721,994-2.92%50,200470億8073万+2.52%10.951.08