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
03/302,1742,2292,1642,200+1.48%124,300890億5539万-1.7%18.591.34
03/292,1762,1852,1492,168+0.74%130,200877億6004万-3.3%18.321.32
03/282,1342,1582,1162,152-1.78%100,000871億1236万-4.27%18.181.31
03/272,1522,1992,1402,191+3.99%125,900886億9107万-2.84%18.511.33
03/262,0812,1082,0202,107-1.13%198,400852億9077万-6.85%17.81.28
03/232,1612,1922,1252,131-5.75%133,000862億6229万-6%181.29
03/222,2832,2862,2402,261+0.09%70,500915億2465万-0.4%19.11.37
03/202,2492,2672,2322,259-1.74%67,400914億4369万-0.31%19.081.37
03/192,2922,3262,2742,299-0.26%147,000930億6288万+1.46%19.421.4
03/162,3722,3722,2952,305-2.95%163,400933億576万+1.77%19.471.4
03/152,3362,3852,3162,375+1.67%243,400961億3934万+4.76%20.061.44
03/142,3002,3532,2922,336+0.43%188,200945億6063万+3.04%19.731.42
03/132,2712,3372,2582,326+2.51%177,700941億5583万+2.65%19.651.41
03/122,2282,2712,2062,269+3.75%151,200918億4849万-0.22%19.171.38
03/092,2002,2182,1652,187+1.34%153,000885億2915万-4.41%18.481.33
03/082,1952,1982,1462,158-0.23%129,100873億5524万-6.42%18.231.31
03/072,2022,2022,1412,163-2.74%155,000875億5764万-6.97%18.271.31
03/062,1992,2532,1922,224+3.97%160,500900億2690万-5.4%18.791.35
03/052,1882,2072,1322,139-4.04%243,800865億8612万-9.97%18.071.3
03/022,2122,2572,1982,229-1.81%183,100902億2930万-7.09%18.831.35
03/012,2982,3112,2502,270-1.94%127,600918億8897万-5.77%19.181.38
02/282,3002,3492,2842,315-0.64%163,300937億1056万-4.22%19.561.41
02/272,3422,3522,3062,330+2.46%167,900943億1775万-3.88%19.681.42
02/262,2912,2962,2642,274-0.04%211,100920億5089万-6.42%19.211.38
02/232,2732,2802,2422,275-1%254,100920億9137万-6.65%19.221.38
02/222,2972,2992,2412,298-1.29%182,200930億2240万-5.86%19.411.4
02/212,3242,3562,2942,328+0.09%149,900942億3679万-4.71%19.671.41
02/202,3552,3552,2932,326-1.23%176,100941億5583万-4.91%19.651.41
02/192,2702,3552,2622,355+5.09%300,500953億2975万-3.8%19.91.43
02/162,2222,2582,2042,241+1.49%156,100907億1506万-8.46%18.931.36
02/152,1872,2432,1562,208+2.41%182,300893億7923万-9.99%18.651.34
02/142,2302,2432,1222,156-4.35%240,000872億7428万-12.32%18.211.31
02/132,3412,3422,2502,254-0.97%247,000912億4129万-8.63%19.041.37
02/092,2452,3012,2152,276-3.84%241,100921億3185万-7.93%19.231.38
02/082,4002,4392,3612,367-0.17%245,300958億1550万-4.36%201.44
02/072,4952,5152,3672,371+2.95%407,300959億7742万-4.12%20.031.44
02/062,2332,3342,2132,303-9.08%419,400932億2480万-6.84%19.461.4
02/052,5502,6132,5312,533-3.28%264,7001025億3514万+2.59%21.41.54
02/022,6232,6372,5622,619-0.61%216,0001060億1639万+6.64%22.131.59
02/012,6572,6882,6222,635-0.34%246,5001066億6407万+7.95%22.261.6
01/312,7702,7842,6382,644-5.71%497,9001070億2839万+9.03%22.341.61
01/302,8872,9502,7952,804-1.92%487,7001135億514万+16.45%23.691.7
01/292,7652,9302,7082,859+5.3%1,017,5001157億3153万+19.87%24.151.74
01/262,7002,8202,6602,715+10.32%1,281,9001099億245万+15.14%22.941.65
01/252,4652,4652,4322,461-0.85%182,800996億2060万+5.17%20.791.49
01/242,4752,4972,4552,482-0.4%179,7001004億7067万+6.66%20.971.51
01/232,5002,5222,4692,492+0.4%181,5001008億7547万+7.69%21.051.51
01/222,4482,4992,4412,482+1.72%342,0001004億7067万+7.91%20.971.51
01/192,4012,4652,4012,440+2.61%221,200987億7052万+6.69%20.611.48
01/182,3942,4572,3762,378+0.85%237,100962億6078万+4.39%20.091.44
01/172,3902,3972,3582,358-1.63%138,300954億5118万+3.79%19.921.43
01/162,3612,4002,3442,397+1.22%109,400970億2989万+5.83%20.251.46
01/152,3862,3862,3402,368+0.08%109,300958億5598万+5.01%20.011.44
01/122,3552,4112,3552,366+0.47%160,300957億7502万+5.25%19.991.44
01/112,3382,3602,3102,355-0.17%98,100953億2975万+4.99%19.91.43
01/102,3642,3652,3452,359-0.21%73,100954億9166万+5.36%19.931.43
01/092,3742,3742,3452,364-0.42%90,300956億9406万+5.72%19.971.44
01/052,3612,3742,3482,374+1.02%80,300960億9886万+6.31%20.061.44
01/042,3652,3692,3232,350+0.95%126,400951億2735万+5.38%19.851.43
2017
12/292,3512,3932,3042,328-0.17%319,200942億3679万+4.35%19.521.4
12/282,2352,3352,2192,332+4.29%316,800943億9871万+4.48%19.561.41
12/272,2122,2362,2042,236+1.27%71,200905億1266万+0.09%18.751.35
12/262,2462,2492,2052,208-1.69%55,800893億7923万-1.43%18.521.33
12/252,2262,2472,2092,246+1.08%116,100909億1746万+0.04%18.841.35
12/222,2302,2342,2082,222-0.31%53,100899億4594万-1.24%18.641.34
12/212,2162,2322,1882,229+0.5%84,900902億2930万-1.2%18.691.34
12/202,2012,2182,1832,218+0.73%52,000897億8402万-1.86%18.61.34
12/192,2272,2472,1902,202-1.74%131,600891億3635万-2.87%18.471.33
12/182,1752,2442,1592,241+4.38%175,900907億1506万-1.49%18.791.35
12/152,1602,1782,1302,147-0.83%90,200869億996万-5.96%18.011.29
12/142,1472,1772,1432,165+1.88%84,000876億3860万-5.75%18.161.31
12/132,1702,1732,1222,125-2.48%122,700860億1941万-7.97%17.821.28
12/122,2252,2542,1782,179-1.4%107,100882億531万-6.12%18.271.31
12/112,2132,2182,1862,210-0.14%91,000894億6019万-5.15%18.531.33
12/082,2002,2282,1792,213+0.59%170,200895億8162万-5.39%18.561.33
12/072,1722,2172,1722,200+3.04%180,200890億5539万-6.26%18.451.33
12/062,1902,1902,1322,135-3.22%163,600864億2421万-9.26%17.911.29
12/052,2182,2182,1872,206-1.03%136,100892億9827万-6.57%18.51.33
12/042,3142,3142,2252,229-1.76%141,700902億2930万-5.75%18.691.34
12/012,2752,2972,2462,269-0.09%97,000918億4849万-4.22%19.031.37
11/302,2802,2842,2072,271-1.09%245,100919億2945万-4.26%19.051.37
11/292,3472,3672,2842,296-0.04%138,600929億4144万-3.2%19.261.38
11/282,3742,3882,2862,297-2.79%177,900929億8192万-3%19.261.39
11/272,3612,3722,3262,3630%123,700956億5358万-0.04%19.821.42
11/242,3602,3712,3412,363-0.71%79,700956億5358万+0.3%19.821.42
11/222,3932,4012,3702,380+0.04%117,300963億4174万+1.49%19.961.44
11/212,3452,3892,3452,379+1.45%115,800963億126万+1.8%19.951.43
11/202,3552,3812,3362,345-1.39%121,900949億2495万+0.56%19.671.41
11/172,4852,4852,3632,378+0.38%202,800962億6078万+2.06%19.941.43
11/162,3062,3812,2802,369+2.02%237,800958億9646万+1.94%19.871.43
11/152,3792,3912,3172,322-2.97%193,300939億9391万0%19.471.4
11/142,4182,4412,3932,393-0.58%158,700968億6797万+3.01%20.071.44
11/132,4362,4532,4072,407-1.43%117,300974億3469万+3.75%20.191.45
11/102,4182,4802,4032,442-1.53%120,200988億5148万+5.49%20.481.47
11/092,4792,5372,4362,480+0.2%294,0001003億8971万+7.78%20.81.5
11/082,4312,4802,4232,475+1.81%197,1001001億8731万+8.27%20.761.49
11/072,3802,4472,3802,431+1.59%211,800984億620万+7.05%20.391.47
11/062,4602,4982,3882,393-2.05%251,700968億6797万+6.03%20.071.44
11/022,4192,4602,4012,443+1.75%444,200988億9196万+8.82%20.491.47
11/012,3802,4392,3682,401+1.74%324,000971億9181万+7.72%20.141.45