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
03/301,7671,7701,7551,761+0.34%14,000260億3444万-0.34%33.160.89
03/291,7401,7781,7401,755+1.21%29,600259億4574万-0.68%33.050.89
03/281,6981,7471,6981,734+0.35%34,700256億3528万-1.76%32.650.88
03/271,6901,7681,6901,728+2.73%80,300255億4657万-2.1%32.540.87
03/261,6791,6841,6501,682+0.06%45,200248億6651万-4.65%31.670.85
03/231,7011,7241,6761,681-1.75%44,000248億5173万-4.65%31.650.85
03/221,7281,7381,7031,711-0.75%34,100252億9525万-2.84%32.220.86
03/201,7211,7311,7151,724-0.35%12,100254億8744万-1.99%32.460.87
03/191,7421,7461,7211,730-0.57%22,000255億7614万-1.54%32.570.87
03/161,7811,7871,7361,740-2.47%46,400257億2398万-0.91%32.760.88
03/151,8111,8231,7811,784-1.38%38,500263億7447万+1.65%33.590.9
03/141,8441,8441,8041,809-2.06%18,200267億4407万+3.31%34.060.91
03/131,8331,8491,8221,847+0.82%23,500273億586万+5.78%34.780.93
03/121,8511,8511,8161,832-1.03%27,000270億8410万+5.11%34.50.93
03/091,8401,8591,8221,851+1.37%45,100273億6499万+6.26%34.850.94
03/081,8481,8671,8161,826-1.14%38,700269億9540万+4.94%34.380.92
03/071,7901,8841,7841,847+2.95%102,500273億586万+6.27%34.780.93
03/061,7891,8071,7861,794+0.73%29,600265億2231万+3.34%33.780.91
03/051,7931,8211,7711,781-0.34%33,500263億3012万+2.53%33.530.9
03/021,7791,7971,7601,787-0.06%25,400264億1882万+2.88%33.650.9
03/011,7791,8151,7651,788+2.11%63,900264億3361万+3%33.670.9
02/281,7811,7811,7481,751-1.07%21,500258億8660万+0.86%32.970.88
02/271,7551,7941,7521,770+2.19%48,400261億6750万+1.9%33.330.89
02/261,7391,7561,7311,732-0.4%11,800256億571万-0.29%32.610.88
02/231,7451,7591,7381,739-0.34%20,300257億920万+0.06%32.740.88
02/221,7141,7601,7141,745+1.87%28,000257億9790万+0.29%32.860.88
02/211,7321,7471,7051,713-1.5%25,200253億2482万-1.61%32.250.87
02/201,7301,7541,7291,739+2.11%34,200257億920万-0.29%32.740.88
02/191,6801,7181,6741,703+2.96%33,500251億7698万-2.46%32.070.86
02/161,6451,6671,6451,654+1.41%25,300244億5257万-5.54%31.140.84
02/151,6791,6791,6311,631-1.39%47,100241億1254万-7.28%30.710.82
02/141,7051,7321,6541,654-1.25%62,500244億5257万-6.34%31.140.84
02/131,7051,7201,6711,675-1.47%53,700247億6303万-5.47%31.540.85
02/091,6551,7031,6551,700-0.7%41,900251億3263万-4.28%32.010.86
02/081,7391,7481,7071,712+0.71%32,900253億1003万-3.82%32.240.87
02/071,7201,7591,7001,700+0.89%49,200251億3263万-4.6%32.010.86
02/061,7501,7511,6591,685-5.18%93,400249億1087万-5.55%31.730.85
02/051,7601,7921,7601,777-1.11%34,000262億7099万-0.5%33.460.9
02/021,8081,8101,7841,797-0.61%19,600265億6666万+0.73%33.840.91
02/011,7811,8161,7811,808+1.92%30,800267億2929万+1.46%34.040.91
01/311,7731,8101,7731,774-1.39%31,500262億2663万-0.34%33.40.9
01/301,8061,8061,7721,799-0.33%32,700265億9623万+1.12%33.870.91
01/291,7961,8101,7831,805+1.18%24,400266億8493万+1.63%33.990.91
01/261,7681,7971,7681,784+1.25%24,200263億7447万+0.62%33.590.9
01/251,8001,8001,7621,762-1.67%26,300260億4923万-0.56%33.180.89
01/241,7801,8131,7761,792+1.01%30,500264億9274万+1.13%33.740.91
01/231,7701,7751,7651,774+0.28%14,000262億2663万+0.23%33.40.9
01/221,7821,7821,7591,769+0.17%17,700261億5271万+0.06%33.310.89
01/191,7871,7901,7621,766-0.84%38,000261億836万-0.11%33.250.89
01/181,7991,7991,7751,781-0.11%35,600263億3012万+0.74%33.530.9
01/171,7731,7891,7651,783+0.62%33,100263億5969万+0.91%33.570.9
01/161,8011,8011,7711,772-1.45%29,800261億9707万+0.4%33.370.9
01/151,8371,8391,7951,798-1.32%16,800265億8145万+1.99%33.860.91
01/121,8381,8481,8211,822-1.67%23,000269億3626万+3.46%34.310.92
01/111,8081,8591,8071,853+2.09%55,900273億9456万+5.4%34.890.94
01/101,7921,8271,7921,815+1.06%30,800268億3277万+3.18%34.180.92
01/091,7901,8051,7691,796+0.96%41,200265億5188万+2.05%33.820.91
01/051,7981,7981,7681,779-1.06%33,800263億55万+1.02%33.50.9
01/041,7651,7981,7621,798+2.1%62,200265億8145万+2.04%33.860.91
2017
12/291,7441,7631,7321,761+1.32%24,400260億3444万-0.11%33.160.89
12/281,7511,7531,7321,738-0.63%14,900256億9441万-1.59%32.730.88
12/271,7351,7511,7331,749+0.87%14,700258億5704万-1.24%32.930.88
12/261,7531,7581,7301,734-0.29%14,800256億3528万-2.36%32.650.88
12/251,7701,7701,7341,739-1.14%24,400257億920万-2.3%32.740.88
12/221,7501,7731,7431,759+0.74%31,700260億488万-1.4%33.120.89
12/211,7311,7471,7281,746+0.58%24,300258億1268万-2.18%32.880.88
12/201,7301,7371,7191,736+0.35%19,800256億6485万-2.69%32.690.88
12/191,7691,7691,7221,730-1.14%45,700255億7614万-3.19%32.570.87
12/181,7621,7691,7451,750-0.51%33,200258億7182万-2.02%32.950.88
12/151,7391,7631,7241,759+1.15%57,200260億488万-1.46%33.120.89
12/141,7401,7471,7241,739-0.06%18,800257億920万-2.52%32.740.88
12/131,7711,7711,7361,740-0.74%34,100257億2398万-2.41%32.760.88
12/121,7671,7801,7411,753-0.79%52,200259億1617万-1.63%33.010.89
12/111,7651,7711,7501,767+0.28%45,200261億2315万-0.79%33.270.89
12/081,7181,7641,7181,762+1.26%53,600260億4923万-1.01%33.180.89
12/071,7061,7511,7061,740+1.46%56,200257億2398万-2.14%32.760.88
12/061,7251,7331,7001,715-1.21%47,900253億5438万-3.54%32.290.87
12/051,7471,7541,6931,736-0.91%124,600256億6485万-2.42%32.690.88
12/041,8301,8591,7421,752-6.31%190,900259億139万-1.63%32.990.89
12/011,8441,8761,8361,870+1.41%74,100276億4589万+5%35.210.95
11/301,8291,8441,8091,844+0.49%26,900272億6151万+3.77%34.720.93
11/291,8061,8381,8061,835+1.61%37,900271億2845万+3.26%34.550.93
11/281,8351,8351,8011,806-1.1%21,700266億9972万+1.75%34.010.91
11/271,8361,8361,8001,826-0.27%40,400269億9540万+2.93%34.380.92
11/241,8651,8651,8231,831-1.61%32,800270億6932万+3.33%34.480.93
11/221,8541,8631,8451,861-0.21%21,700275億1283万+5.2%35.040.94
11/211,8501,8781,8361,865+1.75%53,600275億7197万+5.61%35.120.94
11/201,8371,8511,8161,833-0.22%45,300270億9888万+4.03%34.510.93
11/171,7871,8591,7871,837+2.8%138,200271億5802万+4.38%34.590.93
11/161,7501,8001,7411,787+3.53%100,000264億1882万+1.71%33.650.9
11/151,8001,8001,7081,726-5.22%116,100255億1701万-1.71%32.50.87
11/141,7401,8391,7401,821+7.12%206,700269億2148万+3.58%34.290.92
11/131,7331,7331,6981,700-1.73%21,000251億3263万-3.08%32.010.86
11/101,7001,7361,6991,730+0.46%30,700255億7614万-1.48%32.570.87
11/091,7281,7401,7041,722-0.35%41,300254億5787万-1.88%32.420.87
11/081,7131,7351,7111,728+0.88%30,800255億4657万-1.48%32.540.87
11/071,7231,7231,6931,713+0.29%54,800253億2482万-2.34%32.250.87
11/061,7211,7261,7021,708-2.18%58,600252億5090万-2.57%32.160.86
11/021,7351,7491,7231,746+0.98%20,200258億1268万-0.34%32.880.88
11/011,7481,7481,7291,729-0.35%26,400255億6136万-1.09%32.560.87