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
03/302,3002,3002,2492,278+0.53%3,000338億2419万-0.18%16.050.93
03/292,2622,2662,2182,266+0.18%3,100336億4602万-0.83%15.970.93
03/282,2722,2722,2222,262-1.52%4,700335億8662万-1.14%15.940.93
03/272,1522,3002,1522,297+7.84%13,700341億631万+0.17%16.190.94
03/262,1022,1302,0402,130-0.28%12,200316億2666万-7.19%15.010.87
03/232,2902,2952,1122,136-6.97%11,900317億1575万-7.05%15.050.88
03/222,2352,2992,2302,296+1.77%6,500340億9146万-0.22%16.180.94
03/202,2862,2862,2382,256-2.13%4,000334億9753万-1.83%15.90.93
03/192,3552,3552,3052,305-2.45%3,300342億2510万+0.39%16.240.95
03/162,2762,3632,2732,363+3.78%8,300350億8629万+3.14%16.650.97
03/152,2922,3152,2772,277-0.65%3,700338億935万-0.39%16.040.93
03/142,3022,3132,2922,292-1.04%2,700340億3207万+0.35%16.150.94
03/132,3262,3302,3062,316-1.07%4,900343億8843万+1.67%16.320.95
03/122,3422,3742,3412,341+1.56%6,100347億5963万+2.41%16.50.96
03/092,3002,3172,2832,305+1.81%8,200342億2510万+0.48%16.240.95
03/082,2312,2682,2212,264+2.4%3,000336億1632万-1.78%15.950.93
03/072,2072,2482,2052,211+0.45%4,400328億2937万-4.49%15.580.91
03/062,2662,2852,1872,201-2.52%11,300326億8088万-5.5%15.510.9
03/052,2712,2712,2382,258+0.13%5,400335億2723万-3.67%15.910.93
03/022,2712,2772,2512,255-1.83%4,000334億8269万-4.21%15.890.92
03/012,2942,3252,2872,297-0.78%4,600341億631万-2.88%16.190.94
02/282,3332,3502,3112,315-1.99%3,500343億7358万-2.53%16.310.95
02/272,3832,3832,3502,362-0.84%2,200350億7144万-0.92%16.640.97
02/262,3662,4062,3662,382+0.25%4,400353億6841万-0.33%16.780.98
02/232,3712,3912,3382,376+0.21%3,900352億7932万-0.79%16.740.97
02/222,3312,3872,3312,371+1.89%6,000352億508万-1.13%16.710.97
02/212,3912,3962,3262,327-2.6%7,300345億5176万-3.16%16.40.95
02/202,3332,4112,3332,389+1.44%5,500354億7234万-0.91%16.830.98
02/192,2192,3842,2192,355+6.71%4,900349億6751万-2.52%16.590.97
02/162,2122,2572,2072,207-0.18%6,100327億6997万-8.88%15.550.91
02/152,2582,2802,2002,211-0.41%7,700328億2937万-9.2%15.580.91
02/142,2102,2852,1642,220+0.45%14,400329億6300万-9.28%15.640.91
02/132,2112,2152,1742,210+1.98%8,000328億1452万-10.13%15.570.91
02/092,2112,2112,1572,167-3.26%12,500321億7604万-12.34%15.270.89
02/082,2502,2932,2082,240+0.99%9,800332億5996万-9.9%15.780.92
02/072,1552,2722,1552,218+3.6%24,700329億3330万-11.07%15.630.91
02/062,2792,3172,1302,141-15.34%23,000317億8999万-14.5%15.090.88
02/052,5302,5752,5072,529-0.86%15,200375億5109万+0.44%17.821.04
02/022,5602,5692,5362,551-0.39%8,800378億7775万+1.35%17.981.05
02/012,5302,5652,5302,561+1.35%4,300380億2624万+1.91%18.051.05
01/312,5522,5552,5212,527-1.29%9,900375億2140万+0.72%17.811.04
01/302,5572,5752,5482,5600%6,000380億1139万+2.15%18.041.05
01/292,5452,5702,5362,560+1.23%3,500380億1139万+2.32%18.041.05
01/262,5202,5322,5142,529+0.4%3,400375億5109万+1.24%17.821.04
01/252,5362,5382,5162,519-0.67%3,300374億261万+0.92%17.751.03
01/242,5432,5462,5362,536-0.35%2,600376億5503万+1.77%17.871.04
01/232,5112,5492,5112,545+1.35%4,400377億8866万+2.25%17.931.04
01/222,4952,5172,4942,511+0.12%4,300372億8383万+1.09%17.691.03
01/192,4702,5172,4602,508+2.08%8,300372億3928万+1.13%17.671.03
01/182,5022,5072,4572,457-1.72%10,000364億8202万-0.81%17.311.01
01/172,5172,5272,5002,500-0.68%2,600371億2050万+1.09%17.621.03
01/162,5282,5292,5042,517-0.44%4,200373億7291万+1.99%17.741.03
01/152,5352,5352,5122,528+0.92%2,800375億3624万+2.68%17.811.04
01/122,5082,5252,5002,505-0.95%10,100371億9474万+2%17.651.03
01/112,5102,5332,4922,529+0.76%5,900375億5109万+3.14%17.821.04
01/102,5162,5272,5012,510-0.63%6,100372億6898万+2.57%17.691.03
01/092,5322,5322,5012,526+0.36%7,000375億655万+3.4%17.81.04
01/052,5302,5322,5062,517-0.12%6,100373億7291万+3.2%17.741.03
01/042,4542,5272,4542,520+2.69%10,500374億1746万+3.41%17.761.03
2017
12/292,4622,4672,4422,454-0.32%4,300364億3748万+0.7%17.291.01
12/282,4972,4972,4572,462-1.4%5,800365億5626万+0.94%17.351.01
12/272,4892,5002,4842,497+0.32%6,200370億7595万+2.29%17.61.02
12/262,5002,5002,4492,489+0.81%19,600369億5716万+1.97%17.541.02
12/252,4372,4692,4372,469+0.37%7,500366億6020万+1.19%17.41.01
12/222,4372,4602,4242,460+0.74%7,200365億2657万+0.82%17.331.01
12/212,4562,4562,4242,442-0.61%6,200362億5930万+0.08%17.211
12/202,4522,4572,4322,457-0.32%2,800364億8202万+0.7%17.311.01
12/192,4702,4712,4512,465-0.56%17,700366億81万+0.86%17.371.01
12/182,4272,4802,4212,479+2.44%11,400368億868万+1.31%17.471.02
12/152,4462,4502,4162,420-1.55%13,500359億3264万-1.18%17.050.99
12/142,4382,4582,4272,458+1.61%7,800364億9687万+0.29%17.321.01
12/132,4152,4302,4092,419+0.17%4,500359億1779万-1.47%17.050.99
12/122,4302,4622,4002,415-0.33%10,500358億5840万-1.71%17.020.99
12/112,3712,4232,3702,423+2.32%8,500359億7718万-1.38%17.070.99
12/082,3582,3972,3322,368-0.46%14,200351億6053万-3.7%16.690.97
12/072,3692,3842,3652,379+1.19%9,100353億2386万-3.49%16.760.98
12/062,3742,3942,3512,351-0.97%6,200349億811万-4.78%16.570.96
12/052,3802,3962,3652,374-1.41%7,600352億4962万-4.08%16.730.97
12/042,4392,4392,3512,408-0.08%9,400357億5446万-2.82%16.970.99
12/012,4072,4372,4072,410+0.29%3,400357億8416万-2.82%16.980.99
11/302,4312,4432,4032,403-1.31%10,000356億8022万-3.18%16.930.99
11/292,4652,4692,4352,435-1.22%8,300361億5536万-2.01%17.161
11/282,5102,5102,4642,465-2.14%4,200366億81万-0.84%17.371.01
11/272,4942,5292,4802,519+0.36%3,000374億261万+1.41%17.751.03
11/242,4952,5162,4892,510-0.08%3,100372億6898万+1.33%17.691.03
11/222,5002,5272,4812,512+1.01%5,100372億9867万+1.66%17.71.03
11/212,4892,5192,4872,487+0.44%3,200369億2747万+0.89%17.521.02
11/202,4422,4822,4422,476+0.86%5,600367億6414万+0.61%17.451.02
11/172,5002,5232,4302,455-1.09%10,200364億5233万-0.04%17.31.01
11/162,4412,4892,4412,482+1.68%3,400368億5323万+1.22%17.491.02
11/152,5502,5502,4412,441-4.24%6,700362億4445万-0.33%17.21
11/142,5112,5502,4812,549+0.28%5,600378億4806万+4.17%17.961.05
11/132,5272,5432,5002,542+0.55%5,700377億4412万+4.27%17.911.04
11/102,4652,5332,4382,528+2.18%13,600375億3624万+4.03%17.811.04
11/092,5032,5202,4742,474-2.68%13,100367億3444万+2.1%17.431.01
11/082,4732,5782,4682,542+2.87%21,500377億4412万+5.22%17.911.04
11/072,4492,4712,4102,471+1.85%4,200366億8990万+2.62%17.411.01
11/062,4262,4622,4232,426-1.86%9,800360億2173万+1.04%17.090.99
11/022,4862,4932,4652,472-1.24%4,400367億475万+3.09%17.421.01
11/012,4902,5142,4902,503+0.52%5,200371億6504万+4.64%17.641.03