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
03/301,4401,4411,4311,435-0.35%6,400180億2503万-7.24%11.20.63
03/291,4331,4451,4331,440+0.7%2,400180億8784万-7.34%11.240.63
03/281,4401,4451,4221,430-1.79%3,600179億6223万-8.27%11.160.63
03/271,4741,4751,4561,456+0.55%2,500182億8881万-7.02%11.360.64
03/261,4201,4591,4181,448+3.06%7,400181億8832万-7.95%11.30.64
03/231,5011,5011,4051,405-7.87%12,500176億4820万-10.96%10.960.62
03/221,5101,5251,5101,525+1.26%1,000191億5552万-3.85%11.90.67
03/201,5171,5171,5011,506-0.99%1,700189億1686万-5.22%11.750.66
03/191,5501,5511,5211,521-2.5%5,200191億528万-4.52%11.870.67
03/161,5851,5851,5601,560-1.64%2,000195億9516万-2.32%12.170.68
03/151,5721,5981,5681,586+1.47%1,700199億2174万-0.81%12.380.7
03/141,5651,5981,5461,563-2.62%6,600196億3284万-2.25%12.20.69
03/131,6051,6051,5841,605+0.31%2,000201億6040万+0.56%12.530.7
03/121,6231,6231,5401,600-0.19%7,700200億9760万+0.13%12.490.7
03/091,6001,6101,5991,603+0.06%1,300201億3528万+0.12%12.510.7
03/081,5811,6021,5811,602+1.33%1,800201億2272万-0.19%12.50.7
03/071,6001,6001,5811,581+0.25%1,700198億5894万-1.68%12.340.69
03/061,5771,5771,5771,577+1.68%100198億869万-2.11%12.310.69
03/051,6391,6391,5511,551-4.38%2,300194億8211万-4.08%12.10.68
03/021,6231,6251,6021,622-0.37%2,700203億7394万-0.12%12.660.71
03/011,6201,6301,6201,628+0.49%3,800204億4930万+0.12%12.710.71
02/281,6321,6321,6201,620+1.06%2,800203億4882万-0.43%12.640.71
02/271,6041,6091,6001,603-0.31%2,100201億3528万-1.35%12.510.7
02/261,5731,6081,5731,608+0.5%400201億9808万-1.17%12.550.71
02/231,5991,6001,5991,600+0.06%600200億9760万-1.6%12.490.7
02/221,5761,5991,5761,599+0.88%300200億8503万-1.54%12.480.7
02/211,5881,6051,5851,585-1.37%3,100199億918万-2.22%12.370.7
02/201,6121,6121,6071,607-0.31%1,900201億8552万-0.8%12.540.7
02/191,6291,6481,6071,612+1.26%1,700202億4833万-0.31%12.580.71
02/161,6071,6151,5901,5920%7,700199億9711万-1.42%12.420.7
02/151,5851,5921,5841,592+0.13%1,800199億9711万-1.3%12.420.7
02/141,6031,6051,5081,590-1.85%15,200199億7199万-1.24%12.410.7
02/131,6501,6501,6031,6200%10,700203億4882万+0.75%12.640.71
02/091,5901,6201,5481,620+0.31%11,800203億4882万+0.93%12.640.71
02/081,5991,6681,5551,615+2.8%8,300202億8601万+0.87%12.60.71
02/071,5931,6001,5711,571+4.11%10,200197億3333万-1.63%12.260.69
02/061,5751,5821,3731,509-8.77%20,200189億5454万-5.39%11.780.66
02/051,6681,6851,6531,654-1.31%7,100207億7589万+3.7%12.910.73
02/021,6611,6921,6611,676-0.83%4,500210億5223万+5.41%13.080.74
02/011,6701,6901,6701,690+1.44%900212億2809万+6.76%13.190.74
01/311,6601,7081,6601,666-0.3%9,200209億2662万+5.78%130.73
01/301,7011,7111,6701,671-2.79%16,600209億8943万+6.5%13.040.73
01/291,7311,7311,7001,719-0.75%5,800215億9235万+10.05%13.420.75
01/261,6881,8001,6881,732+4.4%15,100217億5565万+11.45%13.520.76
01/251,6581,6601,6431,6590%6,600208億3869万+7.38%12.950.73
01/241,6101,6851,6101,659+4.73%23,200208億3869万+7.8%12.950.73
01/231,6371,6371,5681,584-3.12%12,900198億9662万+3.26%12.360.69
01/221,6401,6901,6001,635+2.19%18,400205億3723万+6.72%12.760.72
01/191,5331,6001,5331,600+4.37%32,900200億9760万+4.64%12.490.7
01/181,5391,5401,5331,5330%2,400192億5601万+0.46%11.960.67
01/171,5411,5411,5231,533-1.03%4,100192億5601万+0.39%11.960.67
01/161,5491,5501,5491,549-0.06%900194億5698万+1.44%12.090.68
01/151,5501,5501,5451,550+0.32%8,700194億6955万+1.64%12.10.68
01/121,5421,5501,5421,545-0.26%3,600194億674万+1.38%12.060.68
01/111,5401,5491,5391,549+1.11%2,600194億5698万+1.77%12.090.68
01/101,5461,5481,5321,532+0.59%4,600192億4345万+0.59%11.960.67
01/091,5421,5501,5231,523-1.1%9,600191億3040万-0.07%11.890.67
01/051,5321,5471,5321,540+0.92%2,600193億4394万+0.98%12.020.68
01/041,5341,5341,5121,526+0.59%6,900191億6808万+0.07%11.910.67
2017
12/291,5241,5301,5171,517-0.85%6,200190億5503万-0.52%11.840.67
12/281,5131,5301,5091,530+1.32%2,700192億1833万+0.46%11.940.67
12/271,5181,5181,4981,510-0.53%3,800189億6711万-0.72%11.780.66
12/261,5001,5291,4921,518+1.13%19,200190億6759万-0.13%11.850.67
12/251,5101,5101,5011,501-0.2%600188億5406万-1.25%11.710.66
12/221,5031,5041,5021,504-0.13%1,400188億9174万-1.05%11.740.66
12/211,5171,5171,5061,506+0.07%800189億1686万-0.99%11.750.66
12/201,5051,5091,5051,505-0.33%1,300189億430万-1.05%11.750.66
12/191,5161,5161,5011,510-0.4%1,400189億6711万-0.72%11.780.66
12/181,5121,5161,5071,516+0.4%1,700190億4247万-0.33%11.830.66
12/151,5351,5351,4651,510-0.79%6,400189億6711万-0.66%11.780.66
12/141,5301,5371,5161,522-0.85%1,500191億1784万+0.26%11.880.67
12/131,5351,5351,5351,535-0.97%200192億8113万+1.25%11.980.67
12/121,5501,5501,5501,550+1.11%1,300194億6955万+2.45%12.10.68
12/111,5581,5581,5181,533-1.35%3,400192億5601万+1.52%11.960.67
12/081,5401,5621,5401,554+1.17%4,600195億1979万+3.12%12.130.68
12/071,5201,5361,5091,536+1.99%16,200192億9369万+2.2%11.990.67
12/061,5141,5141,4911,506-0.59%3,200189億1686万+0.4%11.750.66
12/051,5051,5151,4961,515+0.13%6,200190億2991万+1.07%11.820.66
12/041,5111,5181,4911,513-3.01%15,800190億479万+1.14%11.810.66
12/011,5641,5641,5551,560-0.13%3,700195億9516万+4.56%12.170.68
11/301,5651,5671,5431,562+0.77%8,800196億2028万+4.97%12.190.69
11/291,5301,5651,5301,550+1.31%4,200194億6955万+4.52%12.10.68
11/281,5251,5771,5201,530+0.33%12,200192億1833万+3.45%11.940.67
11/271,5151,5391,5001,525+2.69%13,400191億5552万+3.32%11.90.67
11/241,4881,4881,4711,485+0.34%2,700186億5308万+0.81%11.590.65
11/221,4801,4881,4801,4800%1,800185億9028万+0.61%11.550.65
11/211,4801,4971,4751,480-2.63%17,700185億9028万+0.68%11.550.65
11/201,5131,5201,5021,520+1.06%5,000190億9272万+3.4%11.860.67
11/171,5101,5101,4951,504-0.66%2,000188億9174万+2.52%11.740.66
11/161,5041,5141,5011,514-0.07%900190億1735万+3.34%11.820.66
11/151,5171,5251,4951,515+0.2%13,800190億2991万+3.55%11.820.66
11/141,5001,6001,4921,512+0.8%35,300189億9223万+3.56%11.80.66
11/131,4811,5001,4811,500+1.08%11,400188億4150万+2.81%11.710.66
11/101,4751,4851,4461,484+0.61%9,200186億4052万+1.85%11.580.65
11/091,4511,4801,4401,475+1.65%5,200185億2747万+1.3%11.510.65
11/081,4751,4751,4501,451-1.29%1,400182億2601万-0.27%11.320.64
11/071,4651,4701,4651,470+0.41%1,800184億6467万+0.96%11.470.64
11/061,4691,4691,4501,464+0.41%2,600183億8930万+0.62%11.430.64
11/021,4741,4781,4411,458-0.41%5,400183億1393万+0.21%11.380.64
11/011,4621,4701,4331,464-0.41%5,900183億8930万+0.62%11.430.64