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
03/303,0603,0903,0353,075+2.5%78,2001109億9857万+3.96%8.981.06
03/293,0403,0602,9693,000-0.33%75,3001082億9129万+1.52%8.761.03
03/282,9453,0252,9413,010-0.33%82,9001086億5226万+1.79%8.791.04
03/272,8903,0202,8873,020+6.34%136,0001090億1323万+2.13%8.821.04
03/262,7642,8422,7572,840+1.18%92,5001025億1576万-3.99%8.290.98
03/232,8132,8252,7652,807-1.96%140,1001013億2455万-5.3%8.190.97
03/222,8982,9102,7792,863-3.24%203,7001033億4599万-3.57%8.360.99
03/202,9082,9632,9082,959+1.06%80,0001068億1131万-0.5%8.641.02
03/192,9602,9732,9132,928-1.08%59,1001056億9230万-1.68%8.551.01
03/163,0053,0302,9282,960-1.1%173,3001068億4741万-0.97%8.641.02
03/152,9753,0252,9102,993-0.56%196,0001080億3861万-0.33%8.741.03
03/143,0053,1502,9593,010+0.33%144,7001086億5226万-0.17%8.791.04
03/132,9393,0002,9243,000+1.9%62,6001082億9129万-0.86%8.761.03
03/122,9262,9572,9062,944+2.29%57,6001062億6985万-3.35%8.591.01
03/092,8872,9242,8712,878+0.63%86,9001038億8745万-6.32%8.40.99
03/082,8782,8802,8492,860-0.14%58,0001032億3770万-7.74%8.350.98
03/072,8522,8902,8302,864-1.14%91,8001033億8209万-8.38%8.360.99
03/062,9252,9552,8772,897+0.7%60,1001045億7329万-8.18%8.461
03/052,8772,9022,8492,8770%73,7001038億5135万-9.64%8.40.99
03/022,9162,9212,8492,877-3.75%104,3001038億5135万-10.43%8.40.99
03/013,0453,0452,9722,989-2.16%82,5001078億9422万-7.8%8.721.03
02/283,0903,1203,0553,055-1.29%51,7001102億7663万-6.66%8.921.05
02/273,1203,1253,0803,095+0.81%43,8001117億2052万-6.18%9.031.07
02/263,0953,1053,0353,070-0.49%59,3001108億1809万-7.53%8.961.06
02/232,9993,0852,9993,085+2.87%69,9001113億5955万-7.72%9.011.06
02/222,9953,0152,9682,999-1.19%75,8001082億5519万-10.85%8.751.03
02/213,0403,0853,0153,035+0.33%47,2001094億6668万-10.55%8.851.04
02/203,0503,0502,9823,025-0.82%94,4001091億599万-11.6%8.821.04
02/193,0203,0553,0003,050+2.69%71,0001100億770万-11.65%8.91.05
02/162,9802,9972,9532,970+0.71%117,1001071億2225万-14.68%8.661.02
02/152,9702,9962,9362,949-1.01%117,2001063億6482万-16.08%8.61.01
02/143,0353,0452,9642,979-2.96%106,6001074億4686万-16.06%8.691.03
02/133,2303,2353,0703,070-3.76%89,2001107億2906万-14.27%8.951.06
02/093,1853,2103,1353,190-4.06%80,4001150億5723万-11.66%9.31.1
02/083,3403,3703,2853,325+1.06%56,7001199億2642万-8.53%9.71.14
02/073,4153,4503,2903,290+0.46%90,3001186億6404万-9.91%9.61.13
02/063,2853,3103,2003,275-6.29%95,9001181億2302万-10.74%9.551.13
02/053,5103,5303,4753,495-2.92%59,3001260億5800万-5.23%10.191.2
02/023,5303,6103,5303,600+0.28%60,5001298億4515万-2.65%10.51.24
02/013,5053,5953,5053,590+2.57%61,0001294億8447万-3.1%10.471.24
01/313,5753,5753,4953,500-2.37%67,1001262億3834万-5.79%10.211.2
01/303,6203,6353,5803,585-0.83%53,8001293億413万-3.84%10.461.23
01/293,6253,6453,5903,615+0.56%41,3001303億8617万-3.26%10.541.24
01/263,6653,6953,5803,595-0.96%72,7001296億6481万-3.93%10.491.24
01/253,7453,7453,6203,630-3.07%69,1001309億2719万-3.1%10.591.25
01/243,7053,7503,7003,745+0.81%50,5001350億7503万-0.05%10.921.29
01/233,6553,7253,6303,715+2.34%59,1001339億9298万-0.72%10.841.28
01/223,6303,6353,5803,6300%56,9001309億2719万-2.89%10.591.25
01/193,6153,6353,5853,630+0.41%63,0001309億2719万-2.92%10.591.25
01/183,7053,7353,6153,615-2.82%79,7001303億8617万-3.32%10.541.24
01/173,7353,7503,7153,720-1.2%48,3001341億7332万-0.56%10.851.28
01/163,7653,7903,7403,7650%38,7001357億9639万+0.7%10.981.3
01/153,8103,8103,7553,765-0.26%31,5001357億9639万+0.86%10.981.3
01/123,7703,7853,7553,775-0.66%51,4001361億5707万+1.18%11.011.3
01/113,7903,8003,7553,800-0.39%42,2001370億5877万+1.9%11.081.31
01/103,7753,8503,7753,815+0.66%60,3001375億9979万+2.33%11.131.31
01/093,8203,8203,7203,790-0.92%123,0001366億9809万+1.64%11.051.3
01/053,8153,8453,8053,825+0.79%32,9001379億6047万+2.57%11.161.32
01/043,7653,7953,7503,795+1.61%36,2001368億7843万+1.82%11.071.31
2017
12/293,7153,7453,6903,735+0.54%32,5001347億1434万+0.19%10.891.29
12/283,7553,7553,7103,715-1.2%28,2001339億9298万-0.43%10.841.28
12/273,7503,7653,7153,760+0.27%33,2001356億1605万+0.64%10.971.29
12/263,7703,7753,7453,750-0.4%21,2001352億5537万+0.29%10.941.29
12/253,8403,8453,7553,765-1.95%38,5001357億9639万+0.56%10.981.3
12/223,8353,8903,8203,840+0.26%45,5001385億150万+2.48%11.21.32
12/213,8003,8353,7903,830+0.79%28,2001381億4081万+2.19%11.171.32
12/203,7103,8053,7053,800+1.74%44,0001370億5877万+1.41%11.081.31
12/193,7103,7603,7053,735+0.67%56,3001347億1434万-0.53%10.891.29
12/183,6553,7203,6553,710+1.78%61,6001338億1264万-1.49%10.821.28
12/153,6253,6603,5953,645+0.28%67,8001314億6822万-3.49%10.631.25
12/143,6603,6653,6103,635+0.83%50,3001311億753万-4.19%10.61.25
12/133,6603,6603,5553,605-1.23%68,7001300億2549万-5.5%10.511.24
12/123,6503,6953,6353,650+0.14%45,6001316億4856万-4.77%10.651.26
12/113,6603,6753,6053,645-0.41%61,0001314億6822万-5.28%10.631.25
12/083,5953,6853,5953,660-0.14%70,2001320億924万-5.25%10.671.26
12/073,6503,7103,6403,665+1.1%60,4001321億8958万-5.49%10.691.26
12/063,6703,6753,6053,625-2.03%54,4001307億4685万-6.81%10.571.25
12/053,7153,7153,6703,700-0.54%53,2001334億5196万-5.25%10.791.27
12/043,8153,8153,7203,720-1.85%38,6001341億7332万-4.98%10.851.28
12/013,7953,8203,7753,790-1.17%61,8001366億9809万-3.44%11.051.3
11/303,8203,8503,7753,835+0.92%75,1001383億2115万-2.42%11.191.32
11/293,8253,8253,7803,800+0.93%30,2001370億5877万-3.41%11.081.31
11/283,8203,8303,7603,765-1.18%53,5001357億9639万-4.42%10.981.3
11/273,8553,8553,8103,810-0.26%49,7001374億1945万-3.4%11.111.31
11/243,8553,8553,7803,820-0.78%63,1001377億8013万-3.19%11.141.31
11/223,7903,8503,7603,850+0.92%110,6001388億6218万-2.48%11.231.32
11/213,8103,8453,7203,815-1.68%184,1001375億9979万-3.39%11.131.31
11/203,8253,8903,8253,880+0.78%49,1001399億4422万-1.8%11.321.34
11/173,8653,9003,8353,850-0.13%70,0001388億6218万-2.51%11.231.32
11/163,8003,8803,7853,855+0.92%83,6001390億4252万-2.28%11.241.33
11/153,9203,9303,8103,820-4.26%133,7001377億8013万-3.12%11.141.31
11/143,9554,0153,9103,990-0.37%143,8001439億1171万+1.22%11.641.37
11/134,0054,0303,9554,005+0.25%69,2001444億5273万+1.75%11.681.38
11/104,0004,0303,9703,995-1.84%83,2001440億9205万+1.68%11.651.37
11/094,1754,1804,0204,070-2.16%117,6001467億9716万+3.85%11.871.4
11/084,1054,1654,0904,160+2.59%86,8001500億4329万+6.45%12.131.43
11/074,0204,0804,0054,055+0.87%77,6001462億5614万+4.13%11.831.4
11/064,0104,0354,0004,020-0.25%46,8001449億9375万+3.55%11.721.38
11/024,0354,0403,9904,030+0.37%57,5001453億5443万+4.05%11.751.39
11/014,0004,0303,9804,015+0.75%64,0001448億1341万+3.99%11.711.38