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
03/302,6502,7302,6502,678+2.57%648,200992億4320万+2.76%36.971.93
03/292,5822,6422,5542,611+2.43%351,100967億6027万+0.5%36.041.88
03/282,5502,6132,5452,549-1.89%248,100944億6263万-1.77%35.181.84
03/272,6002,6232,5712,598+2.69%252,100962億7850万+0.15%35.861.87
03/262,5022,5402,4242,530+0.04%337,800937億5851万-2.32%34.921.82
03/232,5402,5942,5272,529-4.2%453,100937億2145万-2.24%34.911.82
03/222,5992,6762,5812,640+3.17%456,600978億3497万+2.01%36.441.9
03/202,5312,5862,5112,559-1.01%258,400948億3321万-0.7%35.321.84
03/192,6002,6292,5582,585-1.11%247,800957億9674万+0.58%35.681.86
03/162,6752,6772,5982,614-2.1%301,900968億7144万+2.07%36.081.88
03/152,6902,6982,6422,670-0.93%261,600989億4673万+4.5%36.851.92
03/142,6202,6952,6202,695+1.66%263,600998億7320万+5.77%37.21.94
03/132,6382,6772,5352,651-1.74%889,800982億4261万+4.58%36.591.91
03/122,7102,7652,6592,698+1.97%628,600999億8437万+6.39%37.241.94
03/092,6502,7192,6082,646+1.69%557,300980億5732万+4.17%36.521.91
03/082,5372,6312,5012,602+4.62%494,600964億2674万+2.12%35.921.87
03/072,5002,5602,4772,487-2.24%378,400921億6499万-2.78%34.331.79
03/062,5702,6072,5322,544+2.95%413,700942億7733万-1.13%35.121.83
03/052,6102,6402,4712,471-6.58%644,400915億7205万-4.3%34.111.78
03/022,6202,6882,6072,645-1.71%451,300980億2026万+2.04%36.511.91
03/012,6392,7082,6262,691-0.37%450,400997億2496万+3.74%37.141.94
02/282,6802,7192,6662,701+0.52%516,1001000億9555万+4.08%37.281.95
02/272,5902,7282,5902,687+4.84%811,800995億7673万+3.39%37.091.94
02/262,5472,5742,5102,563+2.64%382,500949億8145万-1.54%35.381.85
02/232,5002,5412,4852,497+0.52%233,000925億3557万-4.44%34.471.8
02/222,5252,5572,4682,484-1.82%408,100920億5381万-5.26%34.291.79
02/212,5412,5802,5002,530-0.08%520,100937億5851万-3.88%34.921.82
02/202,4952,5382,4372,532+1.48%459,000938億3263万-4.05%34.951.82
02/192,5132,5322,4632,495+1.3%415,000924億6146万-5.67%34.441.8
02/162,5772,6072,4472,463-3.75%720,700912億7558万-7.2%341.77
02/152,4692,6182,4502,559+8.8%1,291,400948億3321万-3.87%35.321.84
02/142,4022,4322,2782,352-1.3%584,300871億6206万-11.65%32.471.69
02/132,4882,4922,3702,383+0.97%604,600883億1088万-10.85%32.891.72
02/092,2672,3652,2502,360-4.34%524,400874億5853万-11.84%32.581.7
02/082,5002,5352,4262,467-1.56%773,900914億2381万-7.95%34.051.78
02/072,6002,6202,4962,506+6.41%970,900928億6910万-6.25%34.591.81
02/062,3272,4682,2012,355-12.03%1,417,600872億7324万-11.63%32.511.7
02/052,6872,7302,6602,677-4.67%705,100992億614万+0.53%36.951.93
02/022,7942,8332,7632,808-1.27%632,9001040億6083万+6.12%38.762.02
02/012,8652,8662,7232,844-0.52%906,5001053億9494万+8.38%39.262.05
01/312,7652,8942,6832,859+0.63%1,062,2001059億5082万+9.83%39.462.06
01/302,8042,9002,7872,841+1.79%916,2001052億8377万+10.03%39.222.05
01/292,7492,8222,7412,791+3.14%619,6001034億3083万+8.94%38.532.01
01/262,7242,7322,6802,706+0.52%455,5001002億8084万+6.37%37.351.95
01/252,6712,7262,6202,692-1.21%711,900997億6202万+6.45%37.161.94
01/242,8002,8012,7152,725-2.96%572,9001009億8496万+8.39%37.611.96
01/232,8002,8202,7882,808+0.65%350,4001040億6083万+12.41%38.762.02
01/222,7902,7912,7442,7900%474,8001033億6727万+12.64%38.52.01
01/192,7402,7992,7372,790+1.75%779,5001033億6727万+13.6%38.52.01
01/182,7702,7892,7272,742+0.62%816,3001015億8891万+12.52%37.841.98
01/172,6852,7312,6712,725+0.55%580,1001009億5907万+12.79%37.61.96
01/162,6612,7192,6082,710+1.04%657,2001004億333万+13.2%37.41.95
01/152,7452,7522,6812,682-1.58%771,000993億6595万+13.16%37.011.93
01/122,6812,7432,6722,725+2.48%1,036,7001009億5907万+16.06%37.61.96
01/112,5502,6752,5402,659+3.95%1,069,700985億1382万+14.37%36.691.92
01/102,6332,6332,5342,558-2.81%808,200947億7185万+10.93%35.31.84
01/092,5102,6402,5052,632+5.96%1,363,200975億1349万+14.83%36.321.9
01/052,4602,4902,4332,484+2.6%753,000920億3021万+9.14%34.281.79
01/042,3472,4312,3292,421+5.26%866,400896億9611万+6.7%33.411.74
2017
12/292,2912,3242,2812,300-0.04%289,400852億1316万+1.32%31.741.66
12/282,3272,3272,2752,301+0.31%439,200852億5021万+1.05%31.751.66
12/272,2542,3092,2512,294+1.41%392,300849億9086万+0.39%31.661.65
12/262,2522,2872,2342,262+0.44%643,400838億529万-1.22%31.221.63
12/252,3242,3242,2422,252-3.1%622,800834億3480万-1.75%31.081.62
12/222,3302,3422,2932,324-0.26%342,700861億234万+1.18%32.071.67
12/212,3422,3542,3032,330-0.68%389,900862億7804万+1.35%32.141.68
12/202,3452,3652,3232,346+0.47%533,500868億7050万+2.04%32.361.69
12/192,3652,3972,3112,335-0.64%489,600864億6318万+1.48%32.21.68
12/182,3492,3682,3152,350+1.86%656,600870億1862万+1.95%32.411.69
12/152,3352,3432,2632,307-1.2%490,100854億2636万+0.04%31.821.66
12/142,2892,3352,2632,335+3.32%720,100864億6318万+1.08%32.21.68
12/132,2812,2852,2172,260-0.75%399,600836億8599万-2.25%31.171.63
12/122,3292,3452,2502,277-1.21%599,700843億1549万-1.73%31.41.64
12/112,3032,3152,2652,305+3.36%784,500853億5231万-0.6%31.791.66
12/082,1992,2362,1972,230+2.39%534,600825億7512万-3.96%30.761.61
12/072,1552,1782,1412,178+3.42%402,100806億4960万-6.52%30.041.57
12/062,1352,1892,0872,106-0.52%661,500779億8349万-9.81%29.051.52
12/052,1052,1362,0452,117-1.67%794,400783億9082万-9.57%29.21.52
12/042,1752,1912,1512,153-1.91%341,200797億2387万-8.19%29.691.55
12/012,2122,2342,1492,195-0.68%573,500812億7909万-6.52%30.271.58
11/302,0872,2102,0762,210-1.21%1,939,400818億3453万-5.8%30.481.59
11/292,3302,3362,2222,237-2.36%802,700828億3432万-4.61%30.851.61
11/282,4642,4672,2862,291-7.02%1,295,800848億3390万-2.18%31.61.65
11/272,5002,5022,4402,464-0.44%541,900912億3995万+5.48%33.981.77
11/242,4972,5402,4642,475-0.28%880,900916億4727万+6.45%34.141.78
11/222,4202,4952,3892,482+2.56%1,088,800919億647万+7.26%34.231.79
11/212,3602,4232,3322,420+3.86%617,700895億4048万+5.13%33.351.74
11/202,3662,3772,3162,330-1.27%428,400862億1047万+1.66%32.111.68
11/172,4212,4302,3232,360-0.51%706,400873億2047万+3.28%32.521.7
11/162,2902,4402,2902,372+1.5%817,200877億6447万+4.36%32.691.71
11/152,2602,3802,1532,337-2.71%1,234,700864億6947万+3.77%32.211.68
11/142,4302,4802,4022,402-1.56%932,000888億7448万+7.52%33.11.73
11/132,4002,4772,3942,440+2.82%924,700902億8049万+10.26%33.631.76
11/102,3542,4202,3472,373-1.29%609,000878億147万+8.36%32.71.71
11/092,4282,4782,3332,404+0.67%853,600889億4848万+10.89%33.131.73
11/082,3702,4102,3542,388+0.17%463,500883億5648万+11.17%32.911.72
11/072,3262,4102,3222,384+2.19%620,800882億848万+12.03%32.851.71
11/062,4092,4132,3152,333-1.48%458,100863億2147万+10.62%32.151.68
11/022,4352,4382,3212,368-2.27%962,400876億1647万+13.25%32.631.7
11/012,3522,4372,3282,423+4.48%1,119,500896億5148万+17.11%33.391.74