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
03/302,5602,5732,5302,563+1.34%604,6005447億5237万-1.31%12.241.34
03/292,5502,5642,5002,529+0.24%682,5005375億2584万-2.81%12.081.32
03/282,4822,5232,4752,523-0.83%789,8005362億5058万-3.3%12.051.32
03/272,5002,5462,4932,544+3.84%853,3005407億1402万-2.75%12.151.33
03/262,4082,4552,4012,450+0.66%1,131,3005207億3480万-6.6%11.71.28
03/232,5002,5182,4282,434-5.7%1,283,3005173億3409万-7.49%11.631.27
03/222,5972,5972,5582,581+0.08%796,0005485億7818万-2.16%12.331.35
03/202,5032,5792,5022,579+3.16%1,089,6005481億5309万-2.16%12.321.34
03/192,5332,5492,4902,500-1.61%1,089,5005313億6205万-5.27%11.941.3
03/162,5812,5822,5382,541-1.21%859,9005400億7638万-3.97%12.141.32
03/152,5812,5862,5362,572-0.96%1,130,5005466億6527万-3.09%12.291.34
03/142,6052,6332,5962,597-1.37%1,011,4005519億7889万-2.33%12.411.35
03/132,6342,6362,6012,633-0.53%740,9005596億3051万-1.16%12.581.37
03/122,6172,6492,6132,647+2.88%1,087,5005626億613万-0.94%12.651.38
03/092,6002,6282,5692,573-0.73%1,068,7005468億7782万-4.1%12.291.34
03/082,6152,6232,5842,592+0.54%913,1005509億1617万-3.86%12.381.35
03/072,5892,6282,5552,578-1.68%1,763,2005479億4054万-4.77%12.321.34
03/062,6252,6462,6102,622+1.71%1,288,0005572億9251万-3.57%12.531.37
03/052,6052,6162,5602,578-1.9%1,539,0005479億4054万-5.6%12.321.34
03/022,6002,6402,5952,628-1.09%1,403,7005585億6778万-4.3%12.551.37
03/012,6842,7052,6482,657-2.75%1,554,0005647億3158万-3.7%12.691.39
02/282,7902,7982,7322,732-2.91%1,343,3005806億7244万-1.48%13.051.42
02/272,7772,8152,7742,814+3.04%1,646,4005981億112万+1.08%13.441.47
02/262,6992,7442,6842,731+0.33%783,8005804億5990万-2.01%13.051.42
02/232,7022,7332,6902,722+1.23%737,3005785億4700万-2.51%131.42
02/222,6732,7152,6602,689-0.41%1,216,0005715億3302万-3.83%12.851.4
02/212,7242,7402,6952,700-0.59%1,022,3005738億7101万-3.64%12.91.41
02/202,7062,7232,6822,716+0.07%734,8005772億7173万-3.28%12.971.42
02/192,6442,7182,6372,714+2.65%1,030,0005768億4664万-3.52%12.971.42
02/162,6202,6572,5992,644+1.77%1,080,7005619億6850万-6.17%12.631.38
02/152,5822,6292,5822,598+2.32%1,173,3005521億9144万-8.04%12.411.35
02/142,6342,6522,5352,539-4.73%2,702,2005396億5129万-10.44%12.131.32
02/132,7242,7392,6632,665-0.52%1,638,4005664億3194万-6.36%12.731.39
02/092,6362,6792,6102,679-2.23%1,358,7005694億757万-6.07%12.81.4
02/082,6982,7562,6942,740+2.16%1,307,0005823億7280万-4.06%13.091.43
02/072,8202,8202,6802,682-1.76%1,978,9005700億4520万-6.09%12.811.4
02/062,6912,7332,6512,730-3.87%1,457,2005802億4735万-4.48%13.041.42
02/052,8402,8652,8192,840-2.07%1,107,2006036億2728万-0.63%13.571.48
02/022,8762,9152,8602,9000%831,5006163億7997万+1.65%13.851.51
02/012,8182,9022,7832,900+1.01%1,249,0006163億7997万+1.9%13.851.51
01/312,8702,9112,8592,871-0.59%1,293,6006102億1617万+1.09%13.721.5
01/302,9202,9492,8612,888-1.13%1,760,5006138億2944万+1.91%13.81.51
01/292,9112,9372,9012,921-0.88%1,401,8006208億4341万+3.29%13.951.52
01/262,9632,9892,9372,947-0.2%1,295,1006263億6958万+4.61%14.081.54
01/252,9802,9842,9432,953-1.57%1,041,6006276億4485万+5.28%14.111.54
01/243,0253,0502,9903,000-0.17%1,111,6006376億3446万+7.49%14.331.56
01/232,9203,0202,9183,005+3.51%1,655,1006386億9718万+8.25%14.361.57
01/222,8582,9132,8562,903+1.82%1,319,2006170億1761万+5.22%13.871.51
01/192,8272,8542,8102,851+0.85%1,075,0006059億6528万+3.79%13.621.49
01/182,8502,8522,8242,827+0.07%1,208,7006008億6420万+3.33%13.511.47
01/172,8312,8372,8122,825-1.15%927,7006004億3911万+3.71%13.51.47
01/162,8532,8682,8372,858+0.28%707,8006074億5309万+5.46%13.651.49
01/152,8642,8802,8442,850+0.67%1,027,8006057億5273万+5.75%13.621.49
01/122,8232,8432,8052,831+0.46%1,052,9006017億1438万+5.52%13.521.48
01/112,7982,8292,7802,818-1.16%1,374,3005989億5130万+5.54%13.461.47
01/102,8302,8722,8242,851+1.1%1,355,3006059億6528万+7.14%13.621.49
01/092,8172,8282,7982,820+0.79%1,481,2005993億7639万+6.42%13.471.47
01/052,8102,8182,7852,798+0.29%913,1005947億40万+6.03%13.371.46
01/042,7702,7902,7582,790+1.86%1,056,8005930億4万+6.16%13.331.45
2017
12/292,7212,7562,7112,739+0.55%768,0005821億6026万+4.58%13.081.43
12/282,7282,7372,7182,724-0.18%662,6005789億7208万+4.29%13.011.42
12/272,7272,7402,7182,729+0.22%706,4005800億3481万+4.6%13.041.42
12/262,7242,7332,7132,7230%597,6005787億5954万+4.69%13.011.42
12/252,7552,7592,7112,723-1.38%788,9005787億5954万+5.05%13.011.42
12/222,7242,7732,7142,761+1.47%1,075,5005868億3624万+6.89%13.191.44
12/212,7302,7342,7062,721-0.07%914,1005783億3445万+5.79%131.42
12/202,6852,7292,6822,723+2.1%1,554,7005787億5954万+6.24%13.011.42
12/192,6262,6722,6222,667+0.76%936,4005668億5703万+4.34%12.741.39
12/182,6112,6582,6072,647+1.81%910,4005626億613万+3.72%12.641.38
12/152,6152,6222,5732,600-0.15%1,198,3005526億1653万+1.96%12.421.36
12/142,5962,6102,5922,604+0.19%1,194,6005534億6671万+2.08%12.441.36
12/132,6032,6082,5812,599-0.12%1,035,0005524億398万+1.68%12.421.35
12/122,6102,6302,5952,602+1.28%1,526,6005530億4162万+1.64%12.431.36
12/112,5422,5702,5382,569+1.54%886,5005460億2764万+0.27%12.271.34
12/082,4942,5592,4942,530+1.81%1,239,0005377億3839万-1.33%12.091.32
12/072,4712,5022,4712,485+0.16%995,1005281億7387万-3.19%11.871.3
12/062,5212,5252,4632,481-1.86%1,097,6005273億2369万-3.46%11.851.29
12/052,5152,5392,5062,528+0.12%656,8005373億1330万-1.79%12.081.32
12/042,5722,5752,5202,525-2.13%1,346,3005366億7567万-1.9%12.061.32
12/012,6002,6002,5692,580-0.23%1,182,3005483億6563万+0.23%12.321.35
11/302,5612,5882,5362,586+1.45%2,034,9005496億4090万+0.54%12.351.35
11/292,5302,5492,5242,549+1.03%1,111,6005417億7674万-0.78%12.181.33
11/282,5552,5582,5162,523-1.25%1,049,4005362億5058万-1.71%12.051.32
11/272,5972,6012,5402,555-0.82%1,345,8005430億5201万-0.43%12.211.33
11/242,5892,5952,5432,576-2.02%1,127,1005475億1545万+0.43%12.311.34
11/222,6292,6622,6132,629+3.71%2,289,4005587億8033万+2.66%12.561.37
11/212,5322,5412,5072,535+1.04%837,1005388億111万-0.78%12.111.32
11/202,4882,5282,4822,509+0.8%1,104,9005332億7495万-1.68%11.991.31
11/172,5152,5222,4702,489+0.16%1,958,8005290億2405万-2.39%11.891.3
11/162,4712,4902,4522,485-0.32%1,277,6005281億7387万-2.47%11.871.3
11/152,5232,5282,4752,493-2.12%1,479,4005298億7423万-2.12%11.911.3
11/142,5332,5572,5212,547-0.97%1,330,6005413億5165万+0.04%12.171.33
11/132,6012,6172,5722,572-0.69%1,002,1005466億6527万+1.18%12.291.34
11/102,6122,6382,5762,590-2.12%1,291,7005504億9108万+2.09%12.371.35
11/092,7072,7162,6132,646-2.25%1,851,1005623億9359万+4.54%12.641.38
11/082,7002,7072,6822,707+0.04%975,3005753億5882万+7.29%12.931.41
11/072,6772,7112,6722,706+1.58%1,160,0005751億4628万+7.77%12.931.41
11/062,6712,6722,6482,664+1.64%1,509,4005662億1940万+6.6%12.731.39
11/022,6092,6242,5942,621+0.92%961,1005570億7997万+5.35%12.521.37
11/012,6002,6072,5822,597+1.48%1,338,5005519億7889万+4.8%12.411.35