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
03/301,1611,1661,1471,163+1.57%203,800344億9789万-4.91%37.321.05
03/291,1391,1461,1291,145+1.51%171,700339億6396万-6.91%36.741.03
03/281,1001,1321,1001,128+0.45%217,100334億5969万-8.74%36.191.02
03/271,0861,1231,0861,123+5.05%276,200333億1138万-9.51%36.031.01
03/261,0561,0691,0421,069+0.28%145,400317億958万-14.27%34.30.96
03/231,0611,0781,0611,066-2.47%211,500316億2059万-14.92%34.20.96
03/221,0931,0991,0731,093-1%251,100324億2149万-13.12%35.070.99
03/201,0981,1111,0921,104-0.45%139,900327億4778万-12.45%35.421
03/191,1301,1301,1001,109-1.25%231,600328億9610万-11.91%35.581
03/161,1381,1421,1141,123-1.49%252,600333億1138万-10.66%36.031.01
03/151,1551,1761,1321,140-1.38%351,600338億1565万-9.24%36.581.03
03/141,2301,2321,1531,156-9.33%839,200342億9025万-7.74%37.091.04
03/131,2921,3011,2681,275-2.37%193,400378億2013万+1.92%40.911.15
03/121,3281,3301,2921,306-1.43%232,500387億3968万+4.82%41.911.18
03/091,3421,3491,3251,325-0.23%149,700393億327万+6.85%42.511.2
03/081,3251,3491,3181,328+1.07%170,800393億9226万+7.53%42.611.2
03/071,3011,3241,2911,314+0.15%138,100389億7698万+6.92%42.161.19
03/061,3321,3411,3101,312+0.85%131,200389億1766万+7.19%42.11.18
03/051,3211,3331,2911,301-2.4%229,000385億9136万+6.64%41.741.17
03/021,3281,3411,3101,333-0.15%225,400395億4058万+9.62%42.771.2
03/011,3301,3511,3241,335-0.82%176,800395億9990万+10.33%42.841.2
02/281,3241,3651,3201,346+1.58%397,800399億2619万+11.79%43.191.21
02/271,3191,3531,3191,325+0.53%247,700393億327万+10.6%42.511.2
02/261,3591,3641,3061,318-2.3%386,600390億9563万+10.57%42.291.19
02/231,3231,3581,3201,349+2.27%380,900400億1518万+13.74%43.291.22
02/221,3001,3241,2941,319+1.54%385,800391億2530万+11.97%42.321.19
02/211,2651,3011,2591,299+2.93%514,000385億3204万+10.84%41.681.17
02/201,2511,2881,2491,262+0.48%414,000374億3451万+8.14%40.491.14
02/191,2481,2721,2441,256+1.37%349,500372億5654万+7.81%40.31.13
02/161,2141,2571,2141,239+3.68%611,900367億5227万+6.63%39.761.12
02/151,1541,2021,1541,195+4.46%486,200354億4710万+2.93%38.341.08
02/141,0991,1621,0981,144+7.02%564,700339億3430万-1.38%36.711.03
02/131,0821,1041,0651,069+0.28%151,000317億958万-7.92%34.30.96
02/091,0501,0661,0401,066-1.57%150,600316億2059万-8.42%34.20.96
02/081,0841,0981,0711,083+0.09%167,000321億2486万-7.28%34.750.98
02/071,1231,1341,0811,0820%257,900320億9520万-7.52%34.720.98
02/061,0981,1081,0491,082-5.99%400,600320億9520万-7.68%34.720.98
02/051,1511,1631,1421,151-2.04%223,400341億4194万-1.96%36.931.04
02/021,1851,1851,1711,175-1.34%124,500348億5384万+0.26%37.71.06
02/011,1901,2001,1851,191+0.85%132,100353億2845万+1.88%38.221.08
01/311,1801,1941,1731,181-0.42%137,900350億3182万+1.29%37.891.07
01/301,2041,2041,1841,186-1.82%143,100351億8014万+1.98%38.051.07
01/291,2201,2201,2051,2080%147,300358億3272万+4.14%38.761.09
01/261,1911,2151,1871,208+2.46%321,200358億3272万+4.5%38.761.09
01/251,1781,1871,1661,179-0.17%140,400349億7250万+2.17%37.831.06
01/241,1851,1891,1751,181-0.76%107,100350億3182万+2.52%37.891.07
01/231,1951,1971,1871,190+0.42%144,600352億9879万+3.39%38.181.07
01/221,1671,1861,1591,185+2.24%167,700351億5047万+3.13%38.021.07
01/191,1701,1731,1581,159-0.26%97,600343億7924万+1.05%37.191.05
01/181,1851,1851,1581,162+0.09%128,500344億6823万+1.4%37.281.05
01/171,1891,1891,1611,161-2.35%183,400344億3857万+1.4%37.251.05
01/161,1991,2021,1811,189-0.92%122,500352億6912万+4.02%38.151.07
01/151,2001,2051,1931,200+0.84%122,400355億9542万+5.26%38.51.08
01/121,2001,2061,1871,190-1.49%165,000352億9879万+4.66%38.181.07
01/111,1851,2081,1851,208+2.29%386,200358億3272万+6.34%38.761.09
01/101,1641,1861,1601,181+1.46%215,600350億3182万+4.24%37.891.07
01/091,1521,1651,1451,164+1.84%194,300345億2755万+2.92%37.351.05
01/051,1521,1521,1421,143-0.78%127,100339億463万+1.15%36.681.03
01/041,1301,1541,1301,152+1.32%229,400341億7160万+1.95%36.961.04
2017
12/291,1411,1471,1331,137+0.09%123,800337億2666万+0.71%36.481.03
12/281,1281,1451,1241,136+1.16%194,600336億9699万+0.71%36.451.03
12/271,1041,1251,1031,123+1.81%173,500333億1138万-0.53%36.031.01
12/261,1021,1081,0981,103+0.09%267,500327億1812万-2.22%35.391
12/251,1121,1171,1011,102-0.72%231,900326億8846万-2.39%35.360.99
12/221,1151,1151,1071,110-0.09%160,500329億2576万-1.68%35.621
12/211,1101,1151,1041,111-0.18%242,500329億5542万-1.59%35.651
12/201,1251,1251,1091,113-1.07%279,800330億1475万-1.42%35.711
12/191,1351,1381,1231,125-0.88%185,200333億7070万-0.44%36.11.02
12/181,1401,1451,1311,135-1.13%110,800336億6733万+0.35%36.421.02
12/151,1441,1631,1351,148+0.44%233,400340億5295万+1.59%36.841.04
12/141,1381,1461,1361,143+0.44%104,900339億463万+1.15%36.681.03
12/131,1451,1451,1311,138-0.26%106,600337億5632万+0.8%36.511.03
12/121,1391,1461,1351,141-0.17%121,700338億4531万+1.15%36.611.03
12/111,1271,1431,1251,143+1.42%169,400339億463万+1.33%36.681.03
12/081,1281,1371,1191,127+0.71%196,700334億3003万-0.35%36.161.02
12/071,1161,1221,1131,119+0.72%107,200331億9273万-1.32%35.911.01
12/061,1271,1291,1111,111-1.59%216,400329億5542万-2.46%35.651
12/051,1501,1511,1271,129-2.17%192,700334億8935万-1.22%36.231.02
12/041,1461,1681,1411,154+1.14%300,600342億3093万+0.61%37.031.04
12/011,1441,1461,1301,141+1.06%166,100338億4531万-0.78%36.611.03
11/301,1331,1341,1181,129-0.35%170,100334億8935万-2.08%36.231.02
11/291,1401,1511,1301,133-0.61%189,700336億801万-1.99%36.351.02
11/281,1321,1431,1231,140+0.71%135,500338億1565万-1.64%36.581.03
11/271,1321,1371,1271,132+0.53%86,200335億7834万-2.5%36.321.02
11/241,1421,1481,1241,126-1.05%129,900334億37万-3.1%36.131.02
11/221,1221,1451,1221,138+1.88%210,300337億5632万-2.15%36.511.03
11/211,1181,1211,1051,117+0.63%176,300331億3340万-3.96%35.841.01
11/201,1051,1121,1031,110+0.54%79,500329億2576万-4.64%35.621
11/171,1201,1221,1031,104-0.9%157,100327億4778万-5.24%35.421
11/161,1101,1191,1051,114+0.18%214,200330億4441万-4.54%35.741.01
11/151,1411,1571,1101,112-2.8%321,100329億8509万-4.88%35.681
11/141,1251,1591,1251,144+0.7%269,300339億3430万-2.14%36.711.03
11/131,1321,1401,1251,136+0.71%153,600336億9699万-2.82%36.451.03
11/101,1181,1331,1171,128-0.35%102,000334億5969万-3.59%36.191.02
11/091,1301,1421,1211,132+0.62%283,400335億7834万-3.25%36.321.02
11/081,1361,1371,1151,125+0.36%205,200333億7070万-3.85%36.11.02
11/071,1271,1291,1111,121-1.15%324,300332億5205万-4.27%35.971.01
11/061,1921,1931,1261,134-6.05%769,700336億3767万-3.16%36.391.02
11/021,2291,2301,2061,207-1.39%152,100358億306万+3.16%38.731.09
11/011,2331,2341,2191,224-0.16%183,600363億732万+4.88%39.271.1