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
03/303,4453,5203,3903,445+2.07%378,7002920億3440万-4.28%3.961.21
03/293,4453,4653,3303,375-0.3%443,3002861億46万-6.48%3.881.18
03/283,4903,4953,3203,385-6.23%536,8002869億4816万-6.72%3.891.19
03/273,4103,6203,3203,610+7.6%659,0003060億2153万-1.1%4.151.27
03/263,3703,3803,2503,355-2.04%704,0002844億505万-8.51%3.861.18
03/233,5103,5803,4153,425-6.93%538,6002903億3898万-7.11%3.941.2
03/223,6503,8303,6503,680+3.66%900,4003119億5546万-0.65%4.231.29
03/203,5353,5603,4653,550-0.14%341,4003009億3530万-4.24%4.081.25
03/193,5253,6153,5053,555+0.85%366,7003013億5915万-4.2%4.091.25
03/163,4853,5453,4753,525+0.57%475,0002988億1604万-5.17%4.061.24
03/153,5553,5703,4503,505-1.68%458,0002971億2063万-6.51%4.031.23
03/143,5353,6003,5053,565-0.83%281,3003022億686万-5.49%4.11.25
03/133,7903,8003,5453,595-6.14%653,9003047億4997万-5.17%4.141.26
03/123,6403,8403,6253,830+7.74%596,2003246億7104万+0.37%4.411.34
03/093,5753,7203,5353,555-0.14%631,4003013億5915万-7.37%4.091.25
03/083,5803,5853,4703,560+0.14%458,5003017億8300万-8.13%4.11.25
03/073,5953,6253,4903,555-2.47%491,3003013億5915万-8.92%4.091.25
03/063,4653,6653,4603,645+3.99%614,1003089億8850万-7.25%4.191.28
03/053,5453,5703,4803,505-2.37%432,5002971億2063万-11.53%4.031.23
03/023,6253,6553,5653,590-4.65%732,9003043億2612万-10.16%4.131.26
03/013,7453,8053,6953,765-0.13%471,4003191億6096万-6.62%4.331.32
02/283,9103,9103,7603,770-2.58%477,4003195億8481万-7.05%4.341.32
02/273,9053,9453,8203,870+0.13%361,7003280億6186万-5.22%4.451.36
02/263,9453,9703,8053,865-0.64%454,4003276億3801万-6.03%4.451.36
02/233,7753,9253,7703,890+4.99%452,9003297億5727万-6.02%4.471.37
02/223,8053,8053,6703,705-4.02%475,7003140億7473万-10.96%4.261.3
02/213,9153,9903,8303,860-1.78%408,8003272億1416万-7.99%4.441.35
02/204,0204,0553,8753,930-2.48%569,1003331億4809万-7.07%4.521.38
02/193,8804,0653,8504,030+4.4%530,0003416億2514万-5.4%4.641.41
02/163,8503,9053,7953,860+0.78%623,7003272億1416万-10.17%4.441.35
02/153,7603,9153,7353,830+1.73%845,8003246億7104万-11.61%4.411.34
02/143,6603,8903,6453,765+3.15%1,025,4003191億6096万-13.86%4.331.32
02/133,7853,7903,5203,650-1.75%1,311,2003094億1235万-17.05%4.21.28
02/094,1154,2103,6753,715-13.81%1,799,9003149億2243万-16.23%4.271.3
02/084,0504,3404,0104,310+5.38%906,0003653億6088万-3.56%4.961.51
02/074,2004,3154,0904,090+1.36%752,3003467億1137万-8.44%4.711.44
02/064,0004,0603,8754,035-4.61%1,061,6003420億4899万-9.71%4.641.42
02/054,2554,2604,1504,230-3.09%464,7003585億7924万-5.5%4.871.48
02/024,4354,5454,0254,365-2.46%1,324,7003700億2326万-2.17%5.021.53
02/014,2604,4854,2254,475+4.68%631,6003793億4802万+0.72%5.151.57
01/314,0454,3254,0404,275+1.18%708,6003623億9392万-3.21%4.921.5
01/304,3754,3904,2054,225-4.84%491,4003581億5539万-3.93%4.861.48
01/294,3604,4754,3404,440+1.72%470,1003763億8105万+1.35%5.111.56
01/264,4104,4554,3354,365-2.46%759,6003700億2326万+0.25%5.021.53
01/254,4404,5354,4254,475+2.4%575,6003793億4802万+3.35%5.151.57
01/244,4504,5154,3654,370-2.02%482,6003704億4711万+1.53%5.031.53
01/234,5604,5754,4554,460-3.04%480,7003780億7646万+4.16%5.131.57
01/224,6554,6954,5054,600+1.77%715,8003899億4433万+8.26%5.291.61
01/194,4254,5304,3704,520+1.92%826,1003831億6269万+7.26%5.21.59
01/184,6004,6454,4154,435-2.63%694,6003759億5720万+6.18%5.11.56
01/174,5504,6254,4254,555-3.39%716,0003861億2966万+10%5.241.6
01/164,7454,7904,6554,715+0.32%630,9003996億9294万+15.17%5.421.65
01/155,0205,1404,6754,700-5.53%889,2003984億2138万+16.39%5.411.65
01/124,7654,9804,7354,975+4.63%790,2004217億3327万+24.78%5.721.75
01/114,6754,7554,6454,755-0.21%641,1004030億8376万+21.15%5.471.67
01/104,5304,7954,4954,765+5.89%794,9004039億3147万+23.13%5.481.67
01/094,6004,6054,4654,500-0.77%759,5003814億6728万+17.99%5.181.58
01/054,6254,7504,4804,535-0.66%1,046,1003844億3425万+20.23%5.221.59
01/044,4404,5854,4154,565+7.29%731,8003869億7736万+22.45%5.251.6
2017
12/294,1254,2804,1204,255+2.9%396,6003606億9851万+15.47%4.891.49
12/284,1504,1704,0304,135-1.66%543,7003505億2605万+13.26%4.761.45
12/273,9504,2303,9504,205+8.24%690,9003564億5998万+16.13%4.841.48
12/263,9003,9203,8503,8850%217,6003293億3342万+8.55%4.471.36
12/253,8503,9203,8203,885+1.3%216,5003293億3342万+9.59%4.471.36
12/223,8003,9003,8003,835+0.92%331,1003250億9489万+9.23%4.411.35
12/213,7953,8253,7753,800+0.4%205,5003221億2793万+9.2%4.371.33
12/203,7603,8103,7403,785+0.26%234,8003208億5637万+9.74%4.351.33
12/193,7503,8053,6903,775+0.4%248,6003200億866万+10.19%4.341.32
12/183,8403,8853,7453,760-2.08%278,8003187億3711万+10.26%4.331.32
12/153,8003,8553,7503,840+1.05%506,6003255億1875万+13.24%4.421.35
12/143,7053,8403,6653,800+3.97%441,4003221億2793万+13.47%4.371.33
12/133,7203,7853,6303,655-1.75%556,1003098億3620万+10.49%4.21.28
12/123,5803,7503,5753,720+3.62%684,2003153億4628万+13.62%4.281.31
12/113,5553,6253,5503,590+1.41%537,8003043億2612万+10.97%4.131.26
12/083,4353,5453,4253,540+4.58%519,8003000億8759万+10.59%4.071.24
12/073,2503,4353,2203,385+2.73%530,8002869億4816万+6.88%3.891.19
12/063,4053,4303,2953,295-3.94%383,1002793億1882万+5.1%3.791.16
12/053,4003,4403,3753,430+0.29%211,1002907億6284万+10.32%3.951.2
12/043,3953,4903,3703,420+1.18%368,8002899億1513万+11.11%3.931.2
12/013,4003,4303,3403,380+0.15%297,9002865億2431万+10.93%3.891.19
11/303,4003,4003,3353,375-1.89%526,7002861億46万+11.9%3.881.18
11/293,4503,5003,4203,4400%283,8002916億1054万+15.28%3.961.21
11/283,4553,4953,4003,440-1.29%417,6002916億1054万+16.73%3.961.21
11/273,5003,5353,3703,485+1.75%486,7002954億2522万+19.8%4.011.22
11/243,4053,4803,3953,425+1.78%567,7002903億3898万+19.42%3.941.2
11/223,2353,4103,1953,365+6.32%772,0002852億5275万+18.82%3.871.18
11/213,0403,1953,0153,165+4.46%575,2002682億9865万+13.08%3.641.11
11/203,0403,0903,0203,030-0.66%322,7002568億5463万+9.27%3.491.06
11/173,0953,1153,0053,050-0.16%322,5002585億5004万+10.79%3.511.07
11/163,0103,0702,9653,055+1.5%458,1002589億7390万+11.82%3.511.07
11/153,1303,1453,0003,010-6.81%915,2002551億5922万+10.99%3.461.06
11/143,3253,3353,2303,230-4.3%672,7002738億874万+19.94%3.721.13
11/133,2703,4203,2203,375+3.21%1,049,5002861億46万+26.5%3.881.18
11/103,0603,2803,0603,270+17.41%1,418,5002771億9956万+24.1%3.761.15
11/092,7922,8322,7342,785-0.18%316,9002360億8586万+6.91%3.20.98
11/082,7702,7952,7292,790-0.14%386,8002365億971万+7.51%3.210.98
11/072,7552,7972,7552,794+1.42%275,1002368億4879万+8.13%3.210.98
11/062,7642,7812,7392,755+0.33%255,6002335億4274万+6.95%3.170.97
11/022,6882,7472,6562,746+2.42%314,2002327億7981万+6.89%3.160.96
11/012,6192,6972,6102,681+3.51%377,6002272億6973万+4.64%3.080.94