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
03/302,1702,1902,1562,179+1.68%114,6002053億3625万-0.68%9.040.9
03/292,1702,1732,1162,143+0.28%203,5002019億4382万-2.5%8.890.89
03/282,1312,1512,1112,137-3.78%405,2002013億7842万-3.04%8.860.89
03/272,1442,2342,1322,221+4.76%377,8002092億9409万+0.45%9.210.92
03/262,0542,1202,0512,120+2.46%264,0001997億7644万-4.16%8.790.88
03/232,1032,1152,0632,069-4.83%308,5001949億7049万-6.63%8.580.86
03/222,1612,1782,1462,174+0.88%300,4002048億6508万-2.07%9.020.9
03/202,1002,1572,0982,155+2.28%262,9002030億7463万-2.88%8.940.89
03/192,1262,1542,1002,107-1.91%274,6001985億5139万-5.18%8.740.87
03/162,1842,1842,1482,148-1.56%246,3002024億1499万-3.59%8.910.89
03/152,2002,2002,1562,182-1.45%124,7002056億1896万-2.37%9.050.91
03/142,2002,2202,1992,214+0.36%98,8002086億3445万-1.07%9.180.92
03/132,1962,2072,1752,206-0.27%122,2002078億8058万-1.47%9.150.92
03/122,1922,2202,1802,212+3.27%241,9002084億4598万-1.56%9.170.92
03/092,1652,1792,1312,142+0.23%172,8002018億4959万-5.05%8.880.89
03/082,1682,1792,1242,137-0.65%155,6002013億7842万-5.69%8.860.89
03/072,1602,1672,1382,151-1.51%168,5002026億9770万-5.45%8.920.89
03/062,2002,2142,1742,184+0.65%166,2002058億742万-4.34%9.060.91
03/052,1742,1952,1582,170-1.68%154,5002044億8815万-5.32%90.9
03/022,2232,2322,1952,207-2.9%172,0002079億7481万-4.04%9.150.92
03/012,3222,3312,2672,273-2.61%185,0002141億9427万-1.52%9.430.94
02/282,3532,3942,3342,334-1.31%191,4002199億4255万+0.82%9.680.97
02/272,3482,3762,3362,365+1.68%145,1002228億6381万+1.85%9.810.98
02/262,3252,3332,3092,326+1.13%102,0002191億8868万+0.09%9.650.96
02/232,2662,3062,2572,300+1.5%107,4002167億3859万-1.16%9.540.95
02/222,3012,3012,2572,266-1.69%182,6002135億3463万-2.75%9.40.94
02/212,3082,3252,2922,305-0.09%238,4002172億976万-1.28%9.560.96
02/202,2642,3142,2642,307+2.31%192,1002173億9823万-1.45%9.570.96
02/192,2202,2582,2092,255+2.31%171,0002124億9805万-3.88%9.350.94
02/162,1942,2242,1942,204+1.1%156,4002076億9211万-6.29%9.140.91
02/152,1952,2172,1772,180+1.07%177,9002054億3049万-7.71%9.040.9
02/142,2072,2242,1472,157-2.31%335,8002032億6310万-9.06%8.950.89
02/132,3012,3012,2022,208-2.39%280,3002080億6904万-7.3%9.160.92
02/092,2532,2712,2342,262-2.42%249,8002131億5769万-5.4%9.380.94
02/082,3002,3302,2832,318+2.7%300,7002184億3480万-3.3%9.610.96
02/072,3032,3382,2572,257+0.18%278,2002126億8652万-5.92%9.360.94
02/062,3032,3082,2012,253-5.97%498,4002123億958万-6.24%9.340.93
02/052,4172,4422,3872,396-1.92%382,7002257億8507万-0.5%9.940.99
02/022,4282,5312,4222,443+2.52%732,7002302億1407万+1.5%10.131.01
02/012,3732,4332,3222,383+0.89%680,7002245億6002万-0.91%9.880.99
01/312,3522,3912,3422,362-0.04%335,8002225億8111万-1.79%9.80.98
01/302,3862,3952,3562,363-1.54%213,1002226億7534万-1.79%9.80.98
01/292,3802,4082,3682,400+0.88%216,3002261億6201万-0.25%9.951
01/262,4042,4152,3792,379-0.63%201,2002241億8309万-0.96%9.870.99
01/252,4362,4362,3902,394-2.6%221,6002255億9660万-0.21%9.930.99
01/242,4942,5002,4582,458-1.68%214,9002316億2759万+2.72%10.191.02
01/232,4502,5162,4462,500+2.88%398,1002355億8542万+4.78%10.371.04
01/222,3992,4352,3872,430+1.93%302,2002289億8903万+2.19%10.081.01
01/192,3962,3962,3762,384+0.17%139,8002246億5426万+0.46%9.890.99
01/182,4352,4352,3742,380-1.16%205,2002242億7732万+0.42%9.870.99
01/172,4092,4132,3872,408-1.07%246,7002269億1588万+1.86%9.991
01/162,4212,4372,4062,434+0.08%163,2002293億6597万+3.27%10.091.01
01/152,4362,4512,4282,432+0.25%172,4002291億7750万+3.58%10.091.01
01/122,4402,4482,4202,426-0.45%179,8002286億1209万+3.63%10.061.01
01/112,4112,4582,4112,437+0.54%184,8002296億4867万+4.37%10.111.01
01/102,4242,4422,4152,424-0.16%241,8002284億2363万+3.99%10.051.01
01/092,4292,4312,4122,428+0.17%140,4002288億56万+4.34%10.071.01
01/052,4002,4242,4002,424+1%148,0002284億2363万+4.48%10.051.01
01/042,3792,4002,3772,400+1.18%188,4002261億6201万+3.76%9.951
2017
12/292,3622,3782,3562,372+0.55%87,6002235億2345万+2.77%9.830.98
12/282,3782,3782,3522,359-0.84%96,4002222億9840万+2.34%9.780.98
12/272,3772,3862,3712,379+0.08%77,2002241億8309万+3.26%9.860.99
12/262,3812,3912,3762,377-0.38%79,0002239億9462万+3.3%9.850.99
12/252,4012,4042,3762,386-0.54%137,3002248億4273万+3.92%9.890.99
12/222,3812,4362,3742,399+0.76%241,3002260億6777万+4.71%9.940.99
12/212,3682,3862,3662,381+0.68%233,0002243億7156万+4.2%9.870.99
12/202,2992,3662,2872,365+2.6%315,9002228億6381万+3.77%9.80.98
12/192,2962,3162,2962,305+0.66%148,3002172億976万+1.23%9.550.96
12/182,2792,2962,2652,290+1.51%191,2002157億9625万+0.62%9.490.95
12/152,2782,2802,2462,256-1.23%306,0002125億9228万-0.92%9.350.94
12/142,2862,2912,2722,284-0.35%153,2002152億3084万+0.18%9.470.95
12/132,3152,3172,2922,292-0.95%175,6002159億8471万+0.35%9.50.95
12/122,2762,3352,2682,314+1.18%296,3002180億5787万+1.09%9.590.96
12/112,2562,2902,2492,287+2.1%257,3002155億1354万-0.22%9.480.95
12/082,2292,2532,2262,240+0.67%233,5002110億8454万-2.44%9.290.93
12/072,2082,2302,2012,225+0.41%218,9002096億7103万-3.3%9.220.92
12/062,2742,2742,2002,216-2.34%377,8002088億2292万-3.94%9.190.92
12/052,2572,2712,2422,2690%167,2002138億1733万-1.82%9.410.94
12/042,3062,3172,2632,269-2.32%345,8002138億1733万-2.03%9.410.94
12/012,3412,3532,3132,323-0.43%338,4002189億597万+0.13%9.630.96
11/302,2852,3422,2762,333+3.14%530,2002198億4832万+0.47%9.670.97
11/292,2632,2662,2532,262+0.89%148,2002131億5769万-2.67%9.380.94
11/282,2612,2642,2372,242-1.02%240,3002112億7301万-3.74%9.290.93
11/272,3032,3102,2562,265-2.24%328,4002134億4039万-2.96%9.390.94
11/242,3292,3302,2942,317-0.6%264,4002183億4057万-0.86%9.60.96
11/222,3002,3392,2992,331+1.97%300,7002196億5985万-0.26%9.660.97
11/212,2732,2932,2582,286+1.06%187,4002154億1931万-2.18%9.480.95
11/202,2472,2792,2322,262+0.31%353,1002131億5769万-3.25%9.380.94
11/172,2592,2732,2452,255+0.27%214,1002124億9805万-3.63%9.350.94
11/162,2332,2592,2212,2490%269,8002119億3265万-3.97%9.320.93
11/152,2682,2682,2382,249-2.05%445,6002119億3265万-4.09%9.320.93
11/142,2832,3052,2742,296+0.39%333,7002163億6165万-2.17%9.520.95
11/132,3212,3292,2832,287-1.46%358,9002155億1354万-2.51%9.480.95
11/102,2972,3302,2842,321-0.3%641,8002187億1751万-1.02%9.620.96
11/092,3782,3802,3062,328-2.43%522,0002193億7715万-0.6%9.650.97
11/082,3982,4072,3662,386-0.83%315,9002248億4273万+2.01%9.890.99
11/072,4142,4222,3972,406-0.08%274,1002267億2741万+3.08%9.971
11/062,4222,4342,3922,408+1.43%349,4002269億1588万+3.53%9.981
11/022,3802,3872,3652,374-0.13%313,6002237億1192万+2.28%9.840.98
11/012,4112,4202,3622,377+0.46%549,5002239億9462万+2.72%9.850.99