株価チャート

2017/10/13～2018/03/12

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
03/122,9972,9972,9372,957+0.07%128,5002653億3450万+1.09%27.512.3
03/093,0003,0002,9302,955-1.4%487,4002651億5504万+1.58%27.492.3
03/083,0203,0452,9872,997+0.5%313,6002689億2374万+3.59%27.882.33
03/072,9033,0052,9012,982+1.98%301,8002675億7778万+3.69%27.742.32
03/062,9282,9452,9052,924+0.55%264,8002623億7338万+2.2%27.22.28
03/052,9042,9472,8902,908+0.38%235,6002609億3768万+2.11%27.052.26
03/022,9002,9452,8892,897-1.46%580,6002599億5064万+2.11%26.952.26
03/012,9902,9902,9332,940-2.33%305,1002638億908万+4.11%27.352.29
02/282,9873,0852,9873,010+0.6%546,6002700億9024万+7.08%282.34
02/272,9883,0102,9622,992+0.91%249,9002684億7509万+7.12%27.832.33
02/262,9482,9872,9312,965+1.51%185,4002660億5235万+6.77%27.582.31
02/232,9702,9732,9132,921-1.45%185,6002621億419万+5.76%27.172.27
02/222,9962,9992,9382,964-0.34%278,9002659億6262万+7.78%27.572.31
02/212,8882,9842,8882,974+3.52%395,8002668億5993万+8.7%27.672.32
02/202,8532,8802,8322,873+0.07%222,7002577億9710万+5.55%26.732.24
02/192,9082,9152,8622,871+0.45%200,8002576億1764万+5.82%26.712.24
02/162,8912,9022,8532,858-0.63%265,7002564億5114万+5.73%26.592.23
02/152,9142,9252,8712,876-2.01%297,8002580億6629万+6.72%26.752.24
02/142,9823,0102,9252,935-1.44%685,5002633億6042万+9.23%27.32.29
02/132,9142,9862,9072,978+3.33%697,0002672億1885万+11.29%27.72.32
02/092,7932,8822,7912,882+1.48%397,5002586億468万+8.14%26.812.24
02/082,9002,9652,8262,840-2.27%752,2002548億3598万+6.93%26.422.21
02/072,8862,9792,8542,906+2.47%767,9002607億5822万+9.78%27.032.26
02/062,8482,9432,7642,836-1.87%980,5002544億7705万+7.59%26.382.21
02/052,7492,9022,7312,890+13.38%1,646,6002593億2253万+9.97%26.882.25
02/022,5602,5762,5162,549-0.08%526,7002287億2426万-2.67%23.711.98
02/012,5812,5942,5312,551-1.16%478,4002289億372万-2.74%23.731.99
01/312,6002,6182,5802,581-0.81%204,6002315億9565万-1.79%24.012.01
01/302,6012,6312,5962,602-0.23%256,4002334億8000万-1.14%24.212.03
01/292,6232,6232,5962,608-0.34%160,2002340億1839万-1.06%24.262.03
01/262,6122,6372,6102,617+1.16%179,8002348億2597万-0.91%24.352.04
01/252,6032,6062,5752,587-0.61%182,3002321億3404万-2.01%24.072.01
01/242,5652,6172,5592,603+1.44%310,3002335億6974万-1.33%24.212.03
01/232,5972,6142,5512,566-0.96%397,2002302億4969万-2.69%23.872
01/222,6042,6072,5782,591-0.46%123,6002324億9296万-1.74%24.12.02
01/192,6132,6232,5762,603-0.19%164,4002335億6974万-1.21%24.212.03
01/182,6252,6302,6002,608-0.08%265,8002340億1839万-1.02%24.262.03
01/172,6272,6402,6052,610-0.99%164,8002341億9785万-0.87%24.282.03
01/162,6312,6422,6242,636+0.19%111,4002365億3086万+0.19%24.522.05
01/152,6522,6642,6312,631-0.08%171,2002360億8220万+0.27%24.482.05
01/122,6422,6582,6182,633-0.75%195,3002362億6167万+0.57%24.492.05
01/112,6602,6682,6352,653-0.71%140,3002380億5628万+1.53%24.682.07
01/102,6702,6822,6572,672+0.26%229,9002397億6117万+2.38%24.862.08
01/092,7212,7222,6552,665-1.48%314,1002391億3306万+2.26%24.792.08
01/052,6802,7052,6522,705+1.62%230,4002427億2230万+4%25.162.11
01/042,6342,6652,6142,662+1.8%281,7002388億6386万+2.62%24.762.07
2017
12/292,6212,6412,6072,615-0.49%133,8002346億4651万+1.08%24.472.05
12/282,6362,6532,6232,628-0.61%142,5002358億1301万+1.74%24.592.06
12/272,6502,6632,6402,644-0.19%95,8002372億4871万+2.6%24.742.07
12/262,6682,6852,6452,649-0.38%152,4002376億9736万+3.07%24.792.07
12/252,6672,6762,6442,659-0.3%178,8002385億9467万+3.71%24.882.08
12/222,6882,6902,6472,667-1.15%277,4002393億1252万+4.38%24.962.09
12/212,6832,7232,6702,698+0.56%318,0002420億9418万+5.97%25.252.11
12/202,7492,7492,6722,683-2.37%630,8002407億4821万+5.88%25.112.1
12/192,7322,7842,6772,748+6.43%1,088,1002465億8073万+8.83%25.712.15
12/182,5852,5902,5612,582+1.53%165,8002316億8539万+2.79%24.162.02
12/152,5502,5602,5402,543-1.2%229,6002281億8588万+1.44%23.81.99
12/142,5652,5782,5562,574+0.78%250,9002309億6754万+2.67%24.092.02
12/132,5682,5952,5492,5540%218,6002291億7292万+2.08%23.92
12/122,5892,5972,5472,554-1.47%319,4002291億7292万+2.2%23.92
12/112,5682,5932,5512,592+0.9%203,5002325億8270万+3.64%24.252.03
12/082,5182,6042,5182,569+0.04%429,3002305億1888万+2.76%24.042.01
12/072,5032,5862,4972,568+4.65%812,8002304億2915万+2.72%24.032.01
12/062,4842,4962,4542,454-1.01%256,1002201億9982万-1.76%22.961.92
12/052,5172,5172,4752,479-1.55%247,7002224億4309万-0.88%23.21.94
12/042,5602,5712,5152,518-1.6%174,9002259億4260万+0.56%23.561.97
12/012,5832,5912,5482,559-0.62%278,1002296億2157万+2.16%23.952
11/302,5432,5792,5212,575+1.26%285,4002310億5727万+2.79%24.12.02
11/292,5422,5492,5212,543+0.59%350,4002281億8588万+1.44%23.81.99
11/282,4802,5292,4732,528+1.53%315,0002268億3991万+0.8%23.661.98
11/272,5072,5152,4872,490-0.68%164,5002234億3014万-0.8%23.31.95
11/242,4872,5172,4752,507+0.8%213,5002249億5556万-0.2%23.461.96
11/222,4902,4982,4792,487+0.28%301,8002231億6094万-1.07%23.271.95
11/212,4912,4932,4662,480+0.08%311,8002225億3283万-1.51%23.211.94
11/202,4492,4862,4292,478+0.9%294,7002223億5336万-1.74%23.191.94
11/172,4352,4792,4282,456+0.9%404,4002203億7928万-2.85%22.981.92
11/162,3892,4382,3782,434+1.37%377,9002184億520万-3.91%22.781.91
11/152,4002,4082,3782,401-2%665,7002154億4408万-5.47%22.471.88
11/142,4612,4942,4442,450+0.78%453,3002198億4090万-3.85%22.931.92
11/132,4432,4492,4262,431-1.1%249,5002181億3601万-4.82%22.751.9
11/102,4812,5002,4332,458-2.81%590,5002205億5874万-3.98%231.93
11/092,4712,5392,4652,529+3.1%1,063,5002269億2964万-1.4%23.661.98
11/082,4532,4572,4132,453-0.69%778,0002201億1009万-4.52%22.951.92
11/072,3972,4712,3532,470-5.18%1,562,6002216億3552万-3.85%23.111.93
11/062,5792,6052,5562,605+1.01%469,9002337億4920万+1.48%24.382.04
11/022,5612,5822,5492,579+0.66%277,9002314億1619万+0.7%24.132.02
11/012,5332,5662,5232,562+1.95%348,7002298億9077万+0.27%23.972.01
10/312,5332,5432,5032,513-1.1%291,3002254億9395万-1.49%23.511.97
10/302,5472,5542,5212,541-0.24%344,6002280億642万-0.31%23.781.99
10/272,5502,5612,5392,547+0.24%232,9002285億4480万+0.08%23.832
10/262,5652,5782,5372,541-0.94%166,3002280億642万-0.04%23.781.99
10/252,6252,6272,5572,565-2.14%329,0002301億5996万+1.02%242.01
10/242,5952,6232,5952,621+1.39%200,8002351億8489万+3.31%24.532.05
10/232,5962,5982,5782,585+0.86%147,6002319億5458万+2.09%24.192.02
10/202,5602,5742,5572,563+0.67%183,9002299億8050万+1.34%23.982.01
10/192,5582,5612,5422,546-0.43%260,7002284億5507万+0.75%23.821.99
10/182,5752,5812,5512,557-0.74%218,4002294億4211万+1.27%23.932
10/172,5992,5992,5702,576-0.54%182,6002311億4700万+2.1%24.12.02
10/162,6222,6262,5852,590-0.96%220,8002324億323万+2.86%24.242.03
10/132,6062,6322,6012,615+0.42%219,8002346億4651万+4.02%24.472.05