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
03/302,3352,3732,3282,367+4.27%374,4001631億866万-3.58%16.031.83
03/292,3002,3252,2492,270+1.43%329,8001564億2444万-8.02%15.381.76
03/282,2412,2722,2122,238-2.23%521,9001542億1934万-9.94%15.161.73
03/272,2732,3062,2472,289+1.64%488,7001577億3372万-8.29%15.511.77
03/262,1892,2582,1862,252+0.58%621,0001551億8407万-10.21%15.261.74
03/232,3162,3162,2332,239-7.94%587,7001542億8825万-11.04%15.171.73
03/222,3832,4442,3802,432+2.18%281,7001675億8777万-3.68%16.481.88
03/202,3472,3962,3382,380-0.25%283,0001640億448万-5.67%16.121.84
03/192,4112,4412,3802,386-2.13%332,2001644億1794万-5.54%16.161.85
03/162,5052,5142,4332,438-1.93%330,0001680億123万-3.6%16.521.89
03/152,5202,5232,4352,486-1.31%393,2001713億889万-1.89%16.841.93
03/142,4802,5252,4662,519+0.24%360,3001735億8290万-0.67%17.061.95
03/132,4272,5162,4102,513+3.12%450,0001731億6944万-0.99%17.021.95
03/122,4162,4602,3952,437+2.39%760,2001679億3232万-4.54%16.511.89
03/092,4232,4412,3592,380-0.17%675,1001640億448万-7.54%16.121.84
03/082,4002,4052,3682,384+0.72%430,5001642億8012万-8.48%16.151.85
03/072,4372,4452,3592,367-4.17%744,7001631億866万-9.9%16.031.83
03/062,4792,5372,4622,470+2.7%393,0001702億633万-6.79%16.731.91
03/052,5412,5492,3912,405-6.86%615,6001657億2722万-9.93%16.291.86
03/022,5262,6022,5242,582-1.68%583,0001779億2419万-4.09%17.492
03/012,6802,6902,6122,626-3.49%402,6001809億5621万-2.88%17.792.03
02/282,7362,7682,7182,721-1.8%580,6001875億261万+0.22%18.432.11
02/272,7592,7832,7342,771+1.69%543,1001909億4808万+1.73%18.772.15
02/262,7682,7682,7072,725+0.81%454,9001877億7824万-0.22%18.462.11
02/232,7302,7452,6582,703+0.67%630,4001862億6224万-1.31%18.312.09
02/222,6952,7182,6572,685-0.11%545,8001850億2187万-2.26%18.192.08
02/212,6122,7332,5972,688+6.29%756,8001852億2859万-2.47%18.212.08
02/202,5702,5762,5082,529-2.09%406,4001742億7199万-8.57%17.131.96
02/192,5452,5852,5112,583+4.66%465,6001779億9310万-7.09%17.52
02/162,4662,5022,4422,468+0.9%439,8001700億6852万-11.54%16.721.91
02/152,4192,4672,4062,446+2.13%410,8001685億5251万-12.74%16.571.89
02/142,4282,4542,3592,395-1.48%349,0001650億3813万-14.98%16.221.86
02/132,5202,5372,4202,431-1.58%396,7001675億1887万-14.1%16.471.88
02/092,4002,4722,3972,470-3.44%442,1001702億633万-13%16.731.91
02/082,5512,5792,5192,558+0.95%557,1001762億7037万-10.06%17.331.98
02/072,7632,7802,5292,534-1.63%596,3001746億1654万-10.87%17.171.96
02/062,6892,7112,4852,576-10.56%1,146,6001775億1074万-9.39%17.452
02/052,8802,9272,8302,880-3.1%680,5001984億5921万+1.3%19.512.23
02/023,0803,0802,9222,972-5.65%1,028,2002047億9888万+4.98%20.132.3
02/012,9013,1602,8243,150+6.74%1,434,1002170億6476万+11.94%21.342.44
01/312,9142,9832,8952,951+0.72%618,8002033億5178万+5.81%19.992.29
01/302,9362,9742,9242,930-1.18%634,8002019億468万+5.7%19.852.27
01/292,9722,9792,9452,9650%489,4002043億1651万+7.7%20.092.3
01/262,9132,9842,9092,965+3.17%706,4002043億1651万+8.65%20.092.3
01/252,8672,8952,8212,874-1.47%542,4001980億4575万+6.21%19.472.23
01/242,9252,9392,8982,917-0.58%322,1002010億886万+8.64%19.762.26
01/232,9552,9552,9092,9340%365,7002021億8032万+10.18%19.882.27
01/222,9292,9402,8862,934+0.14%264,3002021億8032万+11.14%19.882.27
01/192,9112,9402,9012,930+0.9%349,0002019億468万+11.79%19.852.27
01/182,9502,9622,9032,904-0.38%457,9002001億1303万+11.65%19.672.25
01/172,9052,9252,8282,915-0.95%510,4002008億7104万+12.9%19.752.26
01/162,8832,9462,8572,943+2.29%417,3002028億50万+14.96%19.942.28
01/152,8702,8962,8422,877+1.77%415,0001982億5248万+13.45%19.492.23
01/122,8122,8502,8072,827+0.68%471,4001948億701万+12.32%19.152.19
01/112,7502,8142,6772,808+1.15%459,5001934億9773万+12.19%19.022.18
01/102,7422,7852,7252,776+1.35%548,0001912億9263万+11.44%18.812.15
01/092,7082,7552,6892,739+3.44%817,4001887億4298万+10.58%18.562.12
01/052,6112,6622,5952,648+2.56%668,5001824億7222万+7.34%17.942.05
01/042,5802,6082,5552,582+1.73%732,1001779億2419万+4.79%17.492
2017
12/292,5502,5902,5312,538-0.28%361,9001748億9218万+2.79%17.191.97
12/282,5702,5702,5412,545-1.01%206,0001753億7454万+2.87%17.241.97
12/272,5782,5932,5602,571+0.12%223,4001771億6619万+3.63%17.411.99
12/262,5562,5842,5402,568+0.23%414,1001769億5946万+3.42%17.391.99
12/252,5322,5712,5232,562+1.14%247,7001765億4600万+3.22%17.351.98
12/222,5402,5452,5072,533+0.48%460,5001745億4763万+2.14%17.161.96
12/212,4662,5312,4552,521+2.48%662,0001737億2072万+1.65%17.071.95
12/202,3972,4622,3842,460+3.97%488,2001695億1724万-0.73%16.661.91
12/192,4112,4212,3612,366-0.92%253,3001630億3975万-4.64%16.021.83
12/182,3602,3962,3602,388+2.45%443,0001645億5576万-3.94%16.171.85
12/152,3422,3552,3162,331-1.69%533,5001606億2792万-6.39%15.791.81
12/142,3442,3772,3362,371-0.04%526,0001633億8430万-4.97%16.061.84
12/132,4312,4342,3512,372-2.75%524,1001634億5321万-5.04%16.061.84
12/122,4422,4752,4232,439+0.04%338,9001680億7014万-2.4%16.521.89
12/112,4682,4832,4222,438+0.29%426,4001680億123万-2.28%16.511.89
12/082,4172,4412,4032,431+2.4%579,0001675億1887万-2.53%16.461.88
12/072,3232,3802,3232,374+1.58%435,8001635億9103万-4.62%16.081.84
12/062,3792,3852,3272,337-2.99%425,8001610億4138万-5.88%15.831.81
12/052,4602,4602,3942,409-1.95%554,3001660億286万-3.14%16.321.87
12/042,5302,5352,4572,457-2.31%392,4001693億1051万-1.25%16.641.9
12/012,5392,5742,4892,515+3.12%783,0001733億726万+1.13%17.031.95
11/302,4672,4672,4102,439-2.01%839,4001680億7014万-1.81%16.521.89
11/292,5882,6132,4672,489-3.04%806,0001715億1561万+0.24%16.861.93
11/282,7002,7002,5412,567-4.78%817,1001768億9055万+3.55%17.391.99
11/272,7032,7302,6812,696+0.48%516,7001857億7987万+9.11%18.262.09
11/242,6832,6912,6452,683-0.59%415,2001848億8405万+9.24%18.172.08
11/222,6702,7232,6522,699+2.74%890,3001859億8660万+10.48%18.282.09
11/212,5522,6342,5442,627+3.63%623,1001810億2512万+8.02%17.792.03
11/202,5212,5422,5062,535+0.04%247,7001746億8545万+4.75%17.171.96
11/172,5542,5672,5162,534+0.92%394,6001746億1654万+4.97%17.161.96
11/162,4662,5292,4572,511+0.84%349,6001730億3162万+4.32%17.011.94
11/152,5712,5712,4662,490-1.62%669,2001715億8452万+3.79%16.861.93
11/142,5112,5522,4932,531+1.73%617,0001744億981万+5.81%17.141.96
11/132,4952,5172,4632,488-0.32%303,3001714億4670万+4.49%16.851.93
11/102,4402,4992,4152,496+2.42%593,8001719億9798万+5.32%16.91.93
11/092,4722,5142,3862,437-0.98%799,4001679億3232万+3.35%16.511.89
11/082,4002,4792,3982,461+2.58%589,6001695億8615万+4.77%16.671.91
11/072,3512,4042,3342,399+2.39%645,8001653億1376万+2.57%16.251.86
11/062,4322,4362,3392,343-2.78%665,6001614億5483万+0.47%15.871.81
11/022,3362,4172,3352,410+5.06%1,809,8001660億7177万+3.66%16.321.87
11/012,2722,3052,2422,294+3.24%1,160,3001580億7827万-0.95%15.541.78