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
03/301,7371,7501,7201,730+0.35%435,1001437億6078万-5.88%-0.58
03/291,7361,7551,7131,724+0.23%465,8001432億6218万-6.66%-0.58
03/281,6981,7281,6951,720-1.77%820,4001429億2979万-7.43%-0.58
03/271,7251,7541,7161,751+2.94%672,2001455億585万-6.26%-0.59
03/261,6821,7011,6641,701-0.35%600,1001413億5091万-9.42%-0.58
03/231,7241,7371,7021,707-4.58%986,4001418億4950万-9.59%-0.58
03/221,7921,8201,7831,789-0.28%872,9001486億6360万-5.69%-0.6
03/201,7771,8101,7751,794-0.17%723,7001490億7909万-5.63%-0.61
03/191,8121,8311,7851,797-1.59%844,5001493億2839万-5.67%-0.61
03/161,8681,8691,8211,826-0.76%825,7001517億3825万-4.3%-0.62
03/151,8721,8731,8231,840-2.39%738,1001529億163万-3.72%-0.62
03/141,9141,9231,8731,885-2.94%859,3001566億4108万-1.31%-0.64
03/131,9231,9461,9171,942+0.31%521,0001613億7770万+1.78%-0.66
03/121,9301,9541,9261,936+2.27%666,1001608億7911万+1.52%-0.65
03/091,8951,9091,8701,893+0.58%807,8001573億587万-0.73%-0.64
03/081,8671,8841,8551,882+2.06%911,6001563億9178万-1.47%-0.64
03/071,8501,8611,8221,844-0.54%1,005,9001532億3403万-3.56%-0.62
03/061,8411,8781,8401,854+2.71%967,1001540億6502万-3.29%-0.63
03/051,8311,8341,7881,805-2.43%794,3001499億9318万-6.14%-0.61
03/021,8361,8561,8271,850-2.17%875,3001537億3262万-4.19%-0.63
03/011,9311,9361,8741,891-2.58%888,7001571億3967万-2.32%-0.64
02/281,9571,9671,9321,941-0.72%595,2001612億9460万+0.05%-0.66
02/271,9621,9901,9491,955+0.26%490,2001624億5799万+0.62%-0.66
02/261,9601,9621,9361,950+0.15%365,3001620億4249万+0.26%-0.66
02/231,9551,9851,9471,947-0.46%719,8001617億9320万-0.05%-0.66
02/221,9841,9851,9521,956-1.41%635,6001625億4109万+0.36%-0.66
02/211,9902,0101,9781,984+0.2%485,9001648億6785万+1.69%-0.67
02/201,9982,0091,9761,980-1.3%717,1001645億3545万+1.43%-0.67
02/191,9592,0131,9592,006+3.19%877,3001666億9602万+2.66%-0.68
02/161,9601,9831,9311,944+0.57%780,7001615億4390万-0.61%-0.66
02/151,9301,9681,9211,933+2.11%1,310,0001606億2981万-1.38%-0.65
02/141,8871,9381,8821,893+0.42%1,043,1001573億587万-3.62%-0.64
02/131,9231,9321,8801,885+0.27%1,009,2001566億4108万-4.12%-0.64
02/091,8381,8861,8301,880-0.53%1,318,1001562億2558万-4.23%-0.64
02/081,8361,9241,8361,890+3.96%1,919,3001570億5657万-3.47%-0.64
02/071,6831,8471,6611,818-1.36%2,700,8001510億7346万-6.77%-0.61
02/061,8201,8531,7911,843-4.11%1,482,4001531億5093万-5.24%-0.62
02/051,9051,9331,8951,922-0.98%847,7001597億1573万-0.83%-0.65
02/021,9491,9561,9241,941-0.67%596,1001612億9460万+0.73%-0.66
02/011,9481,9821,9421,954+0.88%723,2001623億7489万+1.98%-0.66
01/311,9501,9771,9351,937-1.73%929,7001609億6221万+1.68%-0.65
01/302,0002,0061,9551,971-1.6%700,2001637億8757万+4.07%-0.67
01/291,9872,0091,9762,003+0.1%453,2001664億4673万+6.49%-0.68
01/261,9902,0231,9792,001+1.47%1,138,4001662億8053万+7.18%-0.68
01/251,9601,9791,9491,972-1%845,2001638億7066万+6.48%-0.67
01/242,0082,0201,9801,992-1.29%1,003,7001655億3264万+8.38%-0.67
01/232,0072,0281,9962,018+0.5%695,6001676億9321万+10.7%-0.68
01/222,0092,0211,9952,008-0.1%542,5001668億6222万+11.06%-0.68
01/192,0002,0161,9902,010+1.11%522,3001670億2842万+12.04%-0.68
01/182,0352,0541,9821,988-0.35%1,065,0001652億24万+11.75%-0.67
01/171,9852,0071,9711,995-0.84%946,4001657億8194万+13.03%-0.67
01/162,0192,0231,9932,012-1.18%869,2001671億9461万+14.97%-0.68
01/152,0672,0752,0312,036-0.78%719,1001691億8898万+17.42%-0.69
01/122,0522,0742,0392,052+0.39%1,550,8001705億1856万+19.44%-0.69
01/112,0102,0952,0082,044+0.39%2,189,8001698億5377万+20.24%-0.69
01/101,9492,0541,9482,036+4.46%3,134,9001691億8898万+20.97%-0.69
01/091,8702,0051,8641,949+7.98%3,865,1001619億5939万+16.92%-0.66
01/051,7681,8111,7671,805+2.62%1,028,2001499億9318万+9.13%-0.61
01/041,7111,7621,7111,759+4.21%1,065,1001461億7064万+6.93%-0.59
2017
12/291,6871,7001,6781,688+0.06%384,4001402億7063万+3.05%-0.57
12/281,6771,7071,6621,687+1.44%651,5001401億8753万+3.18%-0.57
12/271,6551,6741,6491,663+0.67%416,7001381億9316万+1.84%-0.56
12/261,6581,6631,6481,652-0.36%371,8001372億7908万+1.23%-0.56
12/251,6801,6841,6531,658-1.72%416,5001377億7767万+1.66%-0.56
12/221,6611,6931,6611,687+1.57%710,4001401億8753万+3.56%-0.57
12/211,6491,6731,6351,661+0.67%537,4001380億2696万+2.15%-0.56
12/201,6401,6591,6321,650+0.3%818,4001371億1288万+1.6%-0.56
12/191,6481,6571,6401,645+0.24%424,8001366億9738万+1.29%-0.56
12/181,6281,6461,6261,641+1.42%619,0001363億6499万+0.98%-0.55
12/151,6111,6291,6111,618-0.06%615,8001344億5372万-0.55%-0.55
12/141,6371,6461,6141,619-1.4%518,5001345億3682万-0.67%-0.55
12/131,6601,6631,6401,642-0.85%399,1001364億4809万+0.61%-0.56
12/121,6431,6661,6431,656+0.79%499,7001376億1147万+1.53%-0.56
12/111,6291,6561,6271,643+0.37%622,4001365億3119万+1.05%-0.56
12/081,6131,6491,6101,637+1.99%982,5001360億3259万+0.92%-0.55
12/071,6191,6261,6051,605-1.29%775,7001333億7344万-0.8%-0.54
12/061,6241,6341,6091,626+0.12%1,001,6001351億1851万+0.81%-0.55
12/051,6201,6291,6121,624+0.43%718,2001349億5231万+1.06%-0.55
12/041,6161,6241,6121,6170%539,5001343億7062万+0.94%-0.55
12/011,6451,6491,6061,617-0.61%682,2001343億7062万+1.38%-0.55
11/301,6201,6461,6181,627+0.93%613,4001352億161万+2.39%-0.55
11/291,6001,6181,5931,612+1.51%751,4001339億5513万+1.9%-0.55
11/281,5921,6001,5781,588-0.44%579,6001319億6076万+0.76%-0.54
11/271,6061,6091,5881,595-0.81%551,9001325億4245万+1.59%-0.54
11/241,6271,6341,6021,608-1.89%846,6001336億2273万+2.81%-0.54
11/221,6491,6501,6281,639+0.61%817,2001361億9879万+5.2%-0.55
11/211,6301,6581,6251,629+0.62%683,5001353億6780万+4.96%-0.55
11/201,6211,6321,6161,6190%751,0001345億3682万+4.72%-0.55
11/171,6501,6501,6131,619+0.12%1,072,5001345億3682万+5.13%-0.55
11/161,6111,6261,6031,617+0.06%843,6001343億7062万+5.34%-0.55
11/151,6241,6281,6021,616-2.12%1,223,5001342億8752万+5.69%-0.55
11/141,6491,6741,6461,651-1.14%1,172,5001371億9598万+8.4%-0.56
11/131,6871,6871,6671,670-1.12%939,8001387億7485万+10.16%-0.56
11/101,6611,7011,6601,689+0.48%1,472,5001403億5373万+12%-0.57
11/091,6761,7101,6551,681+0.9%2,111,9001396億8894万+12.07%-0.57
11/081,6011,6691,6001,666+3.35%2,223,0001384億4246万+11.66%-0.56
11/071,5411,6141,5371,612+4.74%1,572,3001339億5513万+8.63%-0.55
11/061,5411,5481,5301,539-0.26%922,8001278億8892万+4.13%-0.52
11/021,5501,5561,5301,543-0.45%1,034,7001282億2132万+4.54%-0.52
11/011,4931,5541,4901,550+5.08%2,388,2001288億301万+5.23%-0.52