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
03/302,2712,2802,2392,265+0.85%36,600776億9064万-0.48%19.661.22
03/292,2902,2952,2192,246-0.75%39,200770億3893万-1.53%19.51.21
03/282,2352,2752,2312,263-1.65%93,200776億2204万-0.96%19.641.22
03/272,2572,3022,2532,301+4.16%212,100789億2546万+0.48%19.971.24
03/262,1852,2112,1462,209+1.1%149,700757億6981万-3.66%19.181.19
03/232,1832,2102,1742,185-3.79%100,100749億4660万-4.83%18.971.18
03/222,2672,2772,2002,271+0.31%96,800778億9644万-1.22%19.711.22
03/202,2222,2672,2152,264+0.94%41,200776億5634万-1.44%19.651.22
03/192,2782,2812,2222,243-2.01%66,100769億3603万-2.48%19.471.21
03/162,3112,3152,2812,289-0.43%54,900785億1385万-0.74%19.871.23
03/152,3142,3172,2822,299-1.71%38,200788億5686万-0.43%19.961.24
03/142,2972,3452,2952,339+1.61%61,700802億2888万+1.56%20.31.26
03/132,2722,3052,2492,302+1.1%54,300789億5976万+0.35%19.981.24
03/122,2502,2812,2482,277+2.66%29,000781億224万-0.7%19.771.22
03/092,2512,2662,2082,218-0.05%42,700760億7852万-3.4%19.251.19
03/082,2882,2922,2122,219-2.07%38,300761億1282万-3.56%19.261.19
03/072,2322,2792,2242,266+0.71%57,700777億2494万-1.61%19.671.22
03/062,2222,2522,2222,250+2.46%40,300771億7613万-2.26%19.531.21
03/052,2032,2102,1752,196-0.9%71,300753億2390万-4.65%19.061.18
03/022,2002,2302,2002,216-2.34%45,700760億991万-3.9%19.241.19
03/012,3112,3132,2632,269-3.16%47,100778億2784万-1.73%19.71.22
02/282,3692,4062,3432,343-1.88%52,800803億6608万+1.34%20.341.26
02/272,4002,4032,3792,388+0.04%26,300819億960万+3.33%20.731.28
02/262,4102,4132,3782,387-0.08%25,100818億7530万+3.42%20.721.28
02/232,3862,3952,3732,389+0.17%21,300819億4390万+3.64%20.741.28
02/222,3632,3892,3452,385+0.93%35,000818億670万+3.65%20.71.28
02/212,4002,4122,3592,363-1.01%69,900810億5209万+2.83%20.511.27
02/202,3582,4012,3412,387+0.63%55,600818億7530万+4.01%20.721.28
02/192,3232,3722,3102,372+3.63%50,400813億6079万+3.49%20.591.28
02/162,2862,3292,2762,289+1.55%52,900785億1385万0%19.871.23
02/152,2732,2902,2522,254+1.39%67,300773億1333万-1.57%19.571.21
02/142,3352,3442,2152,223-5.36%74,300762億5002万-3.01%19.31.2
02/132,3902,3962,3362,349-0.97%107,600805億7188万+2.31%20.391.26
02/092,3102,3962,3042,372+0.04%224,800813億6079万+3.36%20.591.28
02/082,2892,3982,2682,371+10.38%265,100813億2649万+3.4%20.581.28
02/072,3282,3402,1462,148+0.94%97,900736億7748万-6.12%18.651.16
02/062,1902,1912,0802,128-5.76%145,400729億9147万-7.16%18.471.14
02/052,2972,3042,2552,258-4.04%63,700774億5054万-1.74%19.61.21
02/022,3452,3662,3232,353+0.21%69,300807億908万+2.35%20.431.27
02/012,2792,3482,2792,348+3.71%64,700805億3758万+2.26%20.381.26
01/312,2802,3042,2622,264+0.85%70,700776億5634万-1.26%19.651.22
01/302,2902,2932,2442,245-1.54%48,300770億463万-2.09%19.491.21
01/292,2992,2992,2802,280+0.09%31,500782億515万-0.57%19.791.23
01/262,3002,3062,2772,278-0.26%47,600781億3655万-0.52%19.771.23
01/252,3142,3152,2832,284-2.06%65,000783億4235万-0.17%19.831.23
01/242,3402,3482,3322,332-0.34%45,500799億8877万+2.06%20.241.25
01/232,3192,3412,3172,340+1.61%45,000802億6318万+2.59%20.311.26
01/222,3122,3122,2892,303-0.22%40,700789億9406万+1.19%19.991.24
01/192,2972,3182,2932,308+0.48%32,300791億6556万+1.5%20.031.24
01/182,3202,3282,2952,297-0.3%65,400787億8825万+1.06%19.941.24
01/172,2952,3092,2792,304+0.35%38,200790億2836万+1.36%201.24
01/162,3002,3012,2812,296-0.13%42,700787億5395万+1.06%19.931.23
01/152,3182,3182,2802,299+0.04%62,600788億5686万+1.32%19.961.24
01/122,2872,3102,2842,298-0.35%61,800788億2256万+1.37%19.951.24
01/112,2952,3092,2662,306-0.22%55,000790億9696万+1.68%20.021.24
01/102,3322,3352,3092,311-1.11%40,500792億6846万+1.85%20.061.24
01/092,3182,3372,3092,337+0.86%62,900801億6028万+2.86%20.291.26
01/052,3182,3192,2882,317+0.39%40,600794億7427万+1.89%20.111.25
01/042,3002,3152,2832,308+2.35%59,500791億6556万+1.45%20.031.24
2017
12/292,2492,2622,2452,255+0.49%26,100773億4763万-0.97%19.571.21
12/282,2712,2712,2372,244-1.88%66,000769億7033万-1.58%19.481.21
12/272,2802,2892,2622,287+0.31%14,200784億4525万+0.18%19.851.23
12/262,3082,3262,2742,280-0.22%36,200782億515万-0.26%19.791.23
12/252,2552,2872,2502,285+1.15%24,300783億7665万-0.09%19.831.23
12/222,2502,2792,2502,259-0.22%32,300774億8484万-1.14%19.611.21
12/212,2402,2652,2332,264+1.03%28,900776億5634万-0.83%19.651.22
12/202,2582,2642,2282,241+0.9%40,700768億6743万-1.67%19.451.21
12/192,2382,2512,2192,221-0.31%35,400761億8142万-2.5%19.281.19
12/182,2132,2442,2122,228+1.27%51,500764億2152万-2.24%19.341.2
12/152,2222,2312,1902,200-1.21%118,400754億6111万-3.51%19.11.18
12/142,2242,2402,2142,227+0.27%67,200763億8722万-2.37%19.331.2
12/132,2562,2692,2172,221-2.03%80,700761億8142万-2.67%19.281.19
12/122,2912,3072,2582,267-0.66%53,700777億5924万-0.61%19.681.22
12/112,2972,3012,2712,282-0.78%31,700782億7375万+0.22%19.811.23
12/082,2142,3022,2142,300+1.59%97,800788億9116万+1.05%19.961.24
12/072,2282,2722,2282,264+2.17%45,500776億5634万-0.4%19.651.22
12/062,2512,2602,2152,216-2.25%48,200760億991万-2.46%19.241.19
12/052,2952,2972,2602,267-1.78%68,700777億5924万-0.18%19.681.22
12/042,3502,3702,3062,308-1.45%77,900791億6556万+1.72%20.031.24
12/012,3772,4022,3382,342-1.31%108,700803億3178万+3.45%20.331.26
11/302,3802,3942,3652,373-0.63%188,100813億9509万+5.09%20.61.28
11/292,3872,4032,3742,388+1.57%127,800819億960万+6.09%20.731.28
11/282,3652,3752,3442,351-0.59%99,400806億4048万+4.81%20.411.26
11/272,3432,3682,3342,365+1.9%119,700811億2069万+5.77%20.531.27
11/242,3222,3342,2932,321-0.17%56,900796億1147万+4.22%20.151.25
11/222,3482,3532,3172,325-0.98%38,800797億4867万+4.73%20.181.25
11/212,3082,3482,3002,348+2.09%104,100805億3758万+6.1%20.381.26
11/202,2392,3122,2232,300+2.72%166,500788億9116万+4.31%19.961.24
11/172,2202,2452,2152,239+1.04%123,900767億9883万+1.91%19.441.2
11/162,1572,2322,1512,216+2.83%146,600760億991万+1.19%19.241.19
11/152,2102,2152,1552,155-3.28%90,200739億1758万-1.37%18.711.16
11/142,2202,2392,2122,228-0.62%66,800764億2152万+2.15%19.341.2
11/132,2462,2562,2392,242-0.18%36,700769億173万+3.13%19.461.21
11/102,2052,2532,2052,246+0.49%51,700770億3893万+3.65%19.51.21
11/092,2492,2662,2032,235-0.36%134,200766億6162万+3.47%19.41.2
11/082,2082,2432,1992,243+1.59%81,400769億3603万+4.13%19.471.21
11/072,1672,2082,1592,208+2.55%90,900757億3551万+2.79%19.171.19
11/062,2502,2502,1442,153-4.65%213,900738億4898万+0.47%18.691.16
11/022,2642,2702,2332,258+0.98%105,200774億5054万+5.46%19.61.21
11/012,2252,2452,2102,236+0.45%80,200766億9592万+4.78%19.411.2