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
03/301,5681,5801,5541,576+2.47%1,006,7005410億1921万-0.82%10.880.95
03/291,5691,5821,5231,538+0.52%1,288,2005279億7434万-3.39%10.610.92
03/281,5201,5301,5051,530-2.17%1,358,2005252億2804万-4.32%10.560.92
03/271,5401,5711,5251,564+3.51%1,305,6005368億9978万-2.55%10.790.94
03/261,4781,5111,4691,511+1.27%1,548,5005187億560万-6.21%10.430.91
03/231,4981,5131,4861,492-4.79%2,379,4005121億8317万-7.73%10.30.9
03/221,5651,5681,5431,567-0.19%1,480,0005379億2964万-3.51%10.810.94
03/201,5371,5711,5311,570+1.29%1,166,0005389億5950万-3.5%10.840.94
03/191,5511,5691,5401,550-0.58%1,111,9005320億9377万-4.91%10.70.93
03/161,5881,5881,5551,559-0.89%1,534,0005351億8335万-4.71%10.760.94
03/151,5871,5871,5491,573-2.96%1,847,4005399億8936万-4.38%10.860.94
03/141,6121,6301,6061,621-1.7%1,299,5005564億6710万-1.82%11.190.97
03/131,6181,6501,6081,649+0.73%1,191,4005660億7912万-0.54%11.380.99
03/121,6301,6491,6231,637+3.48%1,419,0005619億5968万-1.86%11.30.98
03/091,5791,6121,5721,582+0.25%2,712,8005430億7893万-5.95%10.920.95
03/081,5841,5911,5701,578+2.14%1,780,4005417億579万-7.07%10.890.95
03/071,5601,5631,5331,545-1.72%1,568,1005303億7734万-9.81%10.660.93
03/061,5851,5981,5671,572+1.48%1,479,4005396億4607万-9.08%10.850.94
03/051,5601,5691,5391,549-1.71%1,626,7005317億5048万-11.23%10.690.93
03/021,5921,5991,5681,576-4.19%1,799,5005410億1921万-10.56%10.880.95
03/011,6541,6651,6381,645-1.14%1,549,5005647億597万-7.48%11.350.99
02/281,7061,7131,6641,664-3.37%1,808,4005712億2841万-7.25%11.481
02/271,7201,7351,7091,722+2.32%1,239,6005911億3902万-4.86%11.881.03
02/261,7021,7071,6751,683+0.48%777,3005777億5085万-7.68%11.611.01
02/231,6441,6791,6391,675+1.7%1,030,6005750億456万-8.77%11.561.01
02/221,6681,6691,6411,647-3.23%1,960,5005653億9254万-10.92%11.370.99
02/211,6921,7211,6921,702+0.59%964,0005842億7329万-8.64%11.751.02
02/201,6961,7031,6761,692-1.28%1,430,4005808億4043万-9.81%11.681.02
02/191,6711,7171,6691,714+3.07%1,242,6005883億9273万-9.26%11.831.03
02/161,6551,6911,6501,663+0.48%1,205,8005708億8512万-12.57%11.481
02/151,6671,6791,6481,655+0.91%957,2005681億3883万-13.71%11.420.99
02/141,6471,6741,6231,640-0.91%1,846,8005629億8954万-15.2%11.320.98
02/131,7331,7341,6521,655-2.59%1,694,5005681億3883万-15.13%11.420.99
02/091,6961,7221,6821,699-4.5%2,140,0005832億4343万-13.54%11.731.02
02/081,7451,7921,7441,779+2.24%1,730,0006107億634万-9.97%12.281.07
02/071,8171,8241,7381,740-2.08%2,838,7005973億1817万-12.21%12.011.04
02/061,8001,8021,7271,777-6.47%2,754,3006100億1976万-10.66%12.261.07
02/051,9061,9161,8871,900-4.28%2,197,5006522億4398万-4.81%13.111.14
02/021,9672,0031,9291,985-0.45%1,955,8006814億2331万-0.65%13.71.19
02/011,9611,9971,9511,994+2.57%1,461,1006845億1289万-0.1%13.761.2
01/311,9481,9751,9431,944-0.36%1,355,3006673億4858万-2.51%13.421.17
01/301,9671,9811,9401,951-1.56%1,180,1006697億5158万-2.16%13.461.17
01/291,9871,9971,9731,982+0.25%765,9006803億9346万-0.55%13.681.19
01/261,9852,0001,9711,977+0.41%1,217,7006786億7702万-0.6%13.641.19
01/252,0072,0081,9671,969-3.15%1,370,8006759億3073万-0.81%13.591.18
01/242,0732,0812,0272,033-2.45%1,146,9006979億106万+2.62%14.031.22
01/232,0502,0882,0452,084+2.21%1,295,0007154億866万+5.57%14.381.25
01/222,0062,0401,9982,039+1.39%1,162,2006999億6077万+3.71%14.071.22
01/191,9762,0111,9662,011+1.31%1,122,2006903億4876万+2.55%13.881.21
01/182,0382,0411,9791,985-1.15%1,304,4006814億2331万+1.48%13.71.19
01/171,9992,0131,9702,008-0.59%1,414,9006893億1890万+2.82%13.861.21
01/162,0202,0312,0122,020-0.05%753,9006934億3834万+3.75%13.941.21
01/152,0502,0602,0132,021-1.13%1,101,0006937億8162万+4.12%13.951.21
01/122,0602,0702,0402,044-0.68%1,379,6007016億7721万+5.52%14.111.23
01/112,0302,0602,0232,058+0.39%981,5007064億8321万+6.58%14.21.24
01/102,0462,0582,0372,050+0.54%838,2007037億3692万+6.38%14.151.23
01/092,0532,0652,0302,039+0.74%1,259,3006999億6077万+6.09%14.071.22
01/052,0042,0322,0022,024+1.71%1,508,6006948億1148万+5.53%13.971.22
01/041,9761,9991,9681,990+2.79%1,777,3006831億3975万+3.97%13.731.19
2017
12/291,9141,9411,9141,936+1.1%693,3006646億229万+1.26%13.361.16
12/281,9371,9441,9111,915-1.24%752,0006573億9327万+0.16%13.221.15
12/271,9471,9531,9361,939-0.41%817,8006656億3214万+1.2%13.381.16
12/261,9491,9561,9361,947-0.05%570,0006683億7843万+1.51%13.441.17
12/251,9791,9831,9391,948+0.05%1,071,6006687億2172万+1.51%13.441.17
12/221,9351,9571,9241,947+0.83%1,314,5006683億7843万+1.35%13.441.17
12/211,9251,9381,9201,931+0.63%1,111,0006628億8585万+0.42%13.331.16
12/201,8851,9211,8851,919+2.02%994,0006587億6642万-0.36%13.241.15
12/191,8991,9031,8791,881-0.63%1,242,7006457億2154万-2.54%12.981.13
12/181,8781,8971,8661,893+2.1%1,024,7006498億4097万-2.22%13.061.14
12/151,8521,8691,8411,854-0.59%1,309,8006364億5281万-4.53%12.81.11
12/141,8641,8851,8611,865-0.59%1,173,7006402億2896万-4.36%12.871.12
12/131,9261,9301,8711,876-1.88%1,431,4006440億511万-4.14%12.951.13
12/121,8991,9161,8841,912+0.16%1,262,2006563億6341万-2.65%13.21.15
12/111,9231,9251,8871,909+0.58%1,428,8006553億3356万-2.9%13.171.15
12/081,8951,9051,8811,898+1.55%2,384,2006515億5741万-3.56%13.11.14
12/071,8561,8721,8431,869+0.48%1,782,7006416億210万-4.98%12.91.12
12/061,8971,9001,8501,860-2.77%1,780,4006385億1253万-5.44%12.841.12
12/051,8991,9251,8921,9130%724,5006567億670万-2.5%13.21.15
12/041,9421,9461,9111,913-1.49%982,0006567億670万-2.15%13.21.15
12/011,9391,9731,9231,942+0.67%1,647,1006666億6200万-0.21%13.41.17
11/301,9341,9431,9211,929-0.31%1,997,7006621億9928万-0.41%13.311.16
11/291,9451,9581,9291,935+0.52%1,261,9006642億5900万+0.36%13.351.16
11/281,9301,9391,9131,925-0.52%1,631,4006608億2614万+0.36%13.291.16
11/271,9651,9671,9271,935-1.12%1,397,0006642億5900万+1.42%13.351.16
11/241,9591,9651,9071,957-2.15%2,237,4006718億1130万+3.22%13.511.17
11/222,0202,0321,9972,000+0.15%1,422,1006865億7261万+6.21%13.81.2
11/212,0012,0221,9761,997+0.91%1,362,8006855億4275万+6.85%13.781.2
11/201,9902,0261,9661,979-0.45%1,674,4006793億6360万+6.74%13.661.19
11/172,0202,0391,9771,988-0.5%1,809,4006824億5317万+8.04%13.721.19
11/161,9832,0011,9761,998+0.15%1,610,6006858億8604万+9.48%13.791.2
11/152,0262,0261,9851,995-2.16%1,801,5006848億5618万+10.22%13.771.2
11/142,0102,0471,9902,039+1.44%1,468,0006999億6077万+13.47%14.071.22
11/132,0482,0542,0102,010-2.33%1,354,6006900億547万+12.92%13.871.21
11/102,0102,0602,0032,058+0.93%2,392,6007064億8321万+16.67%14.21.24
11/092,0582,1122,0032,039-0.24%2,408,8006999億6077万+16.85%14.071.22
11/082,0402,0552,0352,044-0.05%1,390,8007016億7721万+18.29%14.111.23
11/071,9652,0451,9632,045+3.13%2,126,6007020億2049万+19.66%14.111.23
11/061,9541,9891,9541,983+1.9%1,964,2006807億3674万+17.41%13.691.19
11/021,9081,9571,9051,946+3.13%3,129,3006680億3515万+16.32%13.431.17
11/011,8561,8981,8501,887+1.67%3,089,5006477億8126万+13.88%13.021.13