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
03/303,0653,1253,0203,065+0.49%19,90073億8511万+5.8%35.494.83
03/293,0553,0953,0003,0500%25,00073億4897万+5.98%35.324.81
03/282,8513,0652,8513,050+5.87%42,40073億4897万+6.64%35.324.81
03/272,8712,9402,8712,881+1.12%11,50069億4176万+1.44%33.364.54
03/262,8052,8492,7142,849-0.04%16,00068億6466万+0.64%32.994.49
03/232,8592,9202,8502,850-3.68%17,10068億6707万+1.03%334.49
03/222,9552,9592,9072,959-0.54%7,90071億1698万+5.42%34.24.66
03/202,8452,9852,8102,975+3.73%20,50071億5547万+6.71%34.394.68
03/192,9502,9502,8052,868-3.04%16,10068億9811万+3.43%33.154.51
03/163,0003,0002,9522,958-1.56%13,50071億1458万+6.9%34.194.66
03/153,0203,0302,9833,005-1.96%12,90072億2762万+8.52%34.734.73
03/143,0153,0803,0153,065+0.82%11,50073億7193万+10.85%35.434.82
03/133,1353,1352,8943,040-3.18%32,80073億1180万+10.11%35.144.79
03/123,1453,1853,0703,140+3.63%42,70075億5232万+13.48%36.294.94
03/093,0103,0602,9793,030+2.4%49,80072億8775万+9.31%35.024.77
03/082,8492,9932,8492,959+5.34%55,80071億1698万+6.29%34.24.66
03/072,7552,8492,7012,809+1.89%21,20067億5620万+0.29%32.474.42
03/062,6952,7852,6702,757+5.23%21,60066億3113万-1.89%31.874.34
03/052,7002,7002,6012,620-3.07%18,10063億162万-7.09%30.284.12
03/022,6562,7302,6502,703-1.28%17,30065億125万-4.82%31.244.26
03/012,7342,7412,7022,738-0.18%21,50065億8543万-4.1%31.654.31
02/282,7022,7532,7022,743+0.26%6,80065億9746万-4.43%31.74.32
02/272,7902,7902,7352,736-1.76%13,60065億8062万-5.1%31.624.31
02/262,8312,8402,6952,785-0.5%33,40066億9848万-3.83%32.194.38
02/232,5702,8252,5702,799+8.91%73,80067億3215万-3.52%32.354.41
02/222,5702,5892,5452,570-1.15%20,40061億8136万-11.53%29.74.05
02/212,5702,6252,5652,600+1.29%24,60062億1192万-10.93%29.854.07
02/202,6502,6502,5602,567-3.13%54,90061億3307万-12.57%29.474.01
02/192,6442,6502,5622,650+2.12%36,70063億3138万-10.29%30.434.14
02/162,5142,6172,5132,595+3.3%26,70061億9997万-12.63%29.794.06
02/152,4612,5382,4592,512+1.21%48,10060億167万-15.82%28.843.93
02/142,6012,6302,4302,482-4.54%60,40059億2999万-17.32%28.53.88
02/132,7622,8012,6002,600-4.24%70,10062億1192万-13.85%29.854.07
02/092,6352,7982,5672,715-9.65%104,30064億8667万-10.4%31.174.25
02/082,8803,0202,8803,005+3.44%27,20071億7954万-1.09%34.54.7
02/073,1303,1452,8582,905-1.73%44,80069億4062万-4.28%33.354.54
02/063,0003,0302,8002,956-7.48%93,40070億6247万-2.41%33.944.62
02/053,1453,2103,1003,195-1.99%37,00076億3349万+5.58%36.685
02/023,3103,3153,2003,260-2.54%51,60077億8879万+8.31%37.435.1
02/013,3453,4303,2103,345-1.33%126,20079億9187万+12.02%38.415.23
01/313,2103,4303,1553,390+12.62%200,90080億9938万+14.76%38.925.3
01/303,0353,0702,9403,010-0.66%25,80071億9149万+3.05%34.564.71
01/293,1003,1503,0153,030-2.26%27,90072億3927万+4.37%34.794.74
01/263,1053,1903,0903,100+0.32%21,50074億652万+7.6%35.594.85
01/253,0903,1603,0753,090-0.96%23,90073億8262万+8.35%35.484.83
01/243,1653,2303,1003,120+1.96%74,10074億5430万+10.48%35.824.88
01/233,0753,2303,0353,060+0.33%124,40073億1095万+9.48%35.134.79
01/222,9603,0502,9513,050+4.52%45,80072億8553万+10.27%35.014.77
01/192,8782,9392,8432,918+0.79%29,40069億7022万+6.57%33.54.56
01/182,9622,9622,8462,895-1.23%42,70069億1528万+6.79%33.234.53
01/172,9873,0002,9052,931-2.62%32,30070億127万+9.08%33.654.58
01/163,0203,0452,9853,010-0.33%18,70071億8998万+13.2%34.554.71
01/153,0903,0902,9803,020-1.15%40,80072億1387万+15%34.674.72
01/122,9743,0852,9523,055+3.52%74,00072億9747万+17.86%35.074.78
01/112,9102,9712,8982,951-0.3%21,80070億4905万+15.36%33.874.61
01/102,8732,9792,8602,960+2.42%36,10070億7055万+17.09%33.984.63
01/092,8722,9692,8152,890+0.35%44,80069億334万+15.74%33.174.52
01/052,9162,9542,8702,880-1.17%25,70068億7945万+16.6%33.064.5
01/042,9952,9952,9052,914-0.51%51,10069億6067万+19.33%33.454.56
2017
12/292,7512,9502,7512,929+5.85%79,40069億9650万+21.33%33.624.58
12/282,9222,9222,7582,767-4.09%79,50066億953万+16.02%31.764.33
12/272,8182,9222,8002,885+3.52%96,70068億9139万+22.19%33.124.51
12/262,6502,7902,6472,787+4.3%56,60066億5730万+19.36%31.994.36
12/252,5492,7152,5442,672+5.2%65,60063億8260万+15.57%30.674.18
12/222,5562,5702,5022,540-0.7%21,90060億6729万+10.82%29.163.97
12/212,5322,5902,5292,558-0.31%37,00061億262万+12.39%29.333.99
12/202,4692,6172,4692,566+3.93%57,20061億2170万+13.64%29.424.01
12/192,3852,4702,3782,469+3.65%38,30058億9029万+10.03%28.313.86
12/182,4212,4352,3002,382-0.5%23,90056億8273万+6.72%27.313.72
12/152,4002,4122,3612,394+0.17%26,70057億1136万+7.64%27.453.74
12/142,3512,3902,3402,390+2.49%19,80057億182万+8%27.43.73
12/132,3502,4002,3222,332-0.6%31,40055億6345万+5.86%26.743.64
12/122,2852,3492,2562,346+3.81%25,10055億9685万+6.73%26.93.66
12/112,2742,2852,2512,260-0.79%14,50053億9168万+3.06%25.913.53
12/082,2892,2892,2502,278+1.42%15,30054億3462万+3.92%26.123.56
12/072,2042,2582,2042,246+3.17%11,50053億5828万+2.46%25.753.51
12/062,1822,2092,1712,177-0.23%7,50051億9366万-0.82%24.963.4
12/052,1672,1822,1232,182-0.05%13,10052億559万-0.82%25.023.41
12/042,2242,2242,1832,183-1.4%12,90052億798万-0.95%25.033.41
12/012,2182,2182,1902,214+1.23%9,50052億8193万+0.27%25.383.46
11/302,2002,2002,1792,187-0.73%5,70052億1752万-1.09%25.073.41
11/292,1912,2202,1782,203+1.01%10,80052億5569万-0.54%25.263.44
11/282,2102,2152,1722,181-1.53%13,60052億321万-1.62%253.41
11/272,2092,2182,2032,215+0.68%6,40052億8432万-0.18%25.393.46
11/242,1592,2062,1572,200+0.46%9,10052億4854万-0.95%25.223.44
11/222,2132,2202,1882,190-1.04%6,00052億2468万-1.48%25.113.42
11/212,2202,2302,1802,213-0.23%11,50052億7955万-0.54%25.373.46
11/202,1772,2452,1702,218+2.35%15,40052億9148万-0.36%25.433.46
11/172,1602,1802,1572,167+0.88%5,20051億6981万-2.74%24.843.38
11/162,1682,1682,1302,148+1.42%5,90051億2448万-3.72%24.633.35
11/152,1722,1762,1142,118-3.51%15,80050億5291万-5.23%24.283.31
11/142,1992,2252,1672,195+0.55%9,40052億3661万-2.01%25.163.43
11/132,1602,1882,1602,183+0.32%7,00052億798万-2.63%25.033.41
11/102,1142,1822,1142,176+2.64%10,90051億9128万-2.99%24.953.4
11/092,1502,1722,1162,120-1.07%21,30050億5768万-5.53%24.313.31
11/082,1912,1982,1432,143-2.59%17,00051億1255万-4.63%24.573.35
11/072,2292,2342,2002,200-0.77%7,40052億4854万-2.14%25.223.44
11/062,2822,2872,2022,217-1.38%13,20052億8909万-1.42%25.423.46
11/022,2532,2772,2472,248-1.06%16,50053億6305万0%25.773.51
11/012,3102,3102,2552,272-1.82%17,70054億2031万+1.16%26.053.55