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
03/302,7292,7412,6462,666-0.56%99,800197億7596万-6.75%24.921.7
03/292,6412,7292,5752,681+3.47%112,800198億8723万-5.96%25.061.71
03/282,5552,6492,5512,591-1.14%160,400192億1962万-8.9%24.221.65
03/272,7202,7542,5952,621-0.68%262,000194億4216万-7.65%24.51.67
03/262,7412,7592,5772,639-5.38%322,600195億7568万-6.75%24.671.68
03/233,1203,1902,7742,789-14.45%500,400206億8836万-1.06%26.071.78
03/223,1603,2653,1003,260+4.32%179,700241億8216万+16.35%30.472.08
03/202,9603,1502,9413,125+3.14%156,700231億8075万+13.06%29.211.99
03/193,0153,1302,8713,030-1.78%227,300224億7606万+11.03%28.321.93
03/163,2603,2853,0653,085-5.8%192,600228億8404万+14.34%28.841.97
03/153,1853,2753,1303,275+2.83%169,300242億9343万+22.75%30.612.09
03/143,0053,2003,0053,185+3.41%216,300236億2582万+21.1%29.772.03
03/133,2403,3153,0253,080-0.65%583,300228億4695万+18.83%28.791.96
03/123,2003,2153,0003,100-1.43%205,900229億9531万+20.72%28.981.98
03/092,9963,1452,9943,145+5.93%332,600233億2911万+23.24%29.42
03/083,0003,0302,9382,969-1.53%140,500220億2357万+17.07%27.751.89
03/072,9003,0352,8963,015+4.98%391,400223億6479万+19.41%28.181.92
03/062,7002,8992,6662,872+10.12%262,300213億404万+14.24%26.851.83
03/052,7612,8012,6032,608-6.02%198,100193億4573万+3.86%24.381.66
03/022,6332,7842,6332,775+2.44%180,800205億8451万+10.21%25.941.77
03/012,6502,7682,6402,709+4.07%247,300200億9493万+7.46%25.321.73
02/282,5722,6252,5722,6030%50,700193億864万+3.09%24.331.66
02/272,5902,6352,5362,603+1.48%98,300193億864万+2.56%24.331.66
02/262,5202,5922,5202,565+2.85%95,400190億2676万+0.59%23.981.63
02/232,4902,5152,4552,494+1.42%54,200185億9万-2.77%23.311.59
02/222,5002,5102,4192,459-1.95%95,200182億4047万-4.69%22.991.57
02/212,4252,5522,4252,508+2.87%104,000186億394万-3.43%23.441.6
02/202,4012,4382,3712,438+0.87%46,800180億8469万-6.66%22.791.55
02/192,3832,4382,3662,417+2.24%60,600179億2892万-8.1%22.591.54
02/162,4012,4032,3312,3640%68,500175億3577万-10.73%22.11.51
02/152,3372,4302,2842,364+2.78%94,000175億3577万-11.33%22.11.51
02/142,3002,3462,2012,300+2.22%121,700170億6103万-14.43%21.51.47
02/132,3252,3572,2502,250-0.44%111,100166億9014万-17.04%21.031.43
02/092,2002,2802,1782,260-3.38%92,900167億6432万-17.19%21.131.44
02/082,3062,3782,2652,339+0.91%80,200173億5033万-14.7%21.861.49
02/072,4282,4282,2512,318+3.21%151,400171億9455万-15.68%21.671.48
02/062,1782,3482,1332,246-9.36%413,100166億6047万-18.51%20.991.43
02/052,5702,5862,4652,478-8.56%337,200183億8141万-10.57%23.161.58
02/022,7342,7362,6602,710-0.59%46,000201億235万-2.38%25.331.73
02/012,6992,7502,6902,726+1%57,200202億2103万-1.45%25.481.74
01/312,6862,7502,6262,699-1.32%113,300200億2075万-2.1%25.231.72
01/302,7992,8132,7282,735-2.32%96,400202億8779万-0.47%25.571.74
01/292,7802,8342,7692,800-0.04%68,000207億6995万+2.45%26.171.78
01/262,8442,8452,7782,801-1.02%63,300207億7737万+3.02%26.181.78
01/252,7822,8452,7402,830+0.07%105,800209億9249万+4.62%26.451.8
01/242,8902,9392,8152,828-2.75%162,500209億7765万+5.01%26.441.8
01/232,8902,9502,8732,908+0.21%91,900215億7108万+8.63%27.181.85
01/222,9612,9702,8812,902-1.46%138,700215億2657万+9.18%27.131.85
01/192,8883,0102,8882,945+2.04%167,600218億4554万+11.43%27.531.88
01/182,8963,0652,8672,886+0.66%400,400214億789万+9.69%26.981.84
01/172,8412,9122,8392,867-0.62%97,100212億6695万+9.43%26.81.83
01/162,8982,9252,8282,885-0.28%115,100214億47万+10.41%26.971.84
01/152,8982,8982,8522,893+1.12%87,200214億5981万+11.18%27.041.84
01/122,8302,9042,8242,861+1.1%108,000212億2244万+10.38%26.741.82
01/112,8502,8872,8112,830-2.28%126,500209億9249万+9.22%26.451.8
01/102,9202,9442,8412,896-0.45%349,100214億8207万+10.92%27.071.85
01/092,7282,9162,7112,909+8.63%595,200215億7850万+11.54%27.191.85
01/052,5992,7122,5632,678+4.04%236,400198億6498万+2.72%25.031.71
01/042,5302,6022,5302,574+2.14%120,100190億9352万-1.72%24.061.64
2017
12/292,5292,6032,5032,520+0.96%186,900186億9296万-4.29%23.561.61
12/282,6062,6062,4852,496-4.22%192,500185億1493万-5.45%23.331.59
12/272,5852,6772,5552,606-0.27%277,500193億3089万-1.33%24.361.66
12/262,4672,6272,4312,613+5.7%272,900193億8282万-0.99%24.431.67
12/252,5022,5572,4502,472-1%162,100183億3690万-6.26%23.111.58
12/222,4412,5202,4242,497+1.38%156,300185億2235万-5.49%23.341.59
12/212,3572,4822,3532,463+4.5%191,200182億7014万-6.6%23.021.57
12/202,4712,4712,3572,357-4.42%196,900174億8385万-10.38%22.031.5
12/192,4252,5002,4062,466+1.36%174,200182億9239万-6.06%23.051.57
12/182,5352,5482,4332,433-3.76%230,500180億4760万-6.53%22.741.55
12/152,4602,5382,4142,528+3.52%253,500187億5230万-2.09%23.631.61
12/142,4112,4892,3952,442+0.25%287,000181億1437万-4.5%22.831.56
12/132,5162,5322,3972,436-3.52%484,200180億6986万-3.91%22.771.55
12/122,6212,6532,5152,525-3.99%404,800187億3005万+0.44%23.61.61
12/112,6502,7732,6122,630+0.73%638,700195億892万+5.62%24.581.68
12/082,7332,7472,5972,611-3.12%568,100193億6798万+6.01%24.411.66
12/072,6192,7432,5712,695+2.86%677,100199億9108万+10.54%25.191.72
12/062,6962,7752,5572,620-0.64%817,900194億3474万+8.71%24.491.67
12/052,8602,9152,5972,637-6.82%1,689,300195億6084万+10.61%24.651.68
12/043,4503,6002,7902,830-15.02%2,870,400209億9249万+20.12%26.451.8
12/012,9503,3302,9263,330+17.67%1,218,900247億141万+43.6%31.132.12
11/302,8182,9502,7102,830-1.57%623,200209億9249万+25.22%26.451.8
11/292,9333,0552,8502,875-3.62%580,300213億2629万+29.39%26.871.83
11/282,8903,0852,8012,983+2.16%1,000,500221億2742万+36.77%27.881.9
11/272,7013,1402,6132,920+8.11%1,929,300216億6009万+36.83%27.31.86
11/242,5322,7152,4662,701+6.46%638,800200億3559万+29.23%25.251.72
11/222,5132,5702,4272,537+0.08%651,900188億1906万+23.52%23.711.62
11/212,6482,6752,4862,535-1.59%784,000188億422万+25.19%23.71.62
11/202,5402,7442,5272,576-0.73%1,870,500191億836万+29.06%24.081.64
11/172,4172,7182,3672,595+9.63%2,978,300192億4929万+31.99%24.261.65
11/162,3002,4752,2422,367+2.91%2,577,600175億5803万+22.33%22.131.51
11/152,1712,4572,1512,300+3.56%4,907,900170億6103万+20.17%21.51.47
11/141,9942,3171,9722,221+15.86%3,217,300164億7502万+16.96%20.761.42
11/131,9341,9561,9021,917+0.21%102,700142億2000万+1.64%17.921.22
11/101,8741,9131,8711,913+0.79%37,500141億9033万+1.49%17.881.22
11/091,9051,9371,8381,898+0.05%75,800140億7906万+0.64%17.741.21
11/081,9101,9161,8881,897-1.04%37,300140億7164万+0.42%17.731.21
11/071,8901,9391,8901,917+0.63%51,600142億2000万+1.21%17.921.22
11/061,9491,9671,8951,905-3.25%69,400141億3098万+0.47%17.811.21
11/022,0172,0171,9431,969-1.06%68,800146億573万+3.58%18.411.25
11/011,9832,0191,9751,990+0.45%83,000147億6150万+4.46%18.61.27