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
03/301,8901,9481,8751,903+0.74%111,400693億5073万+1.82%8.30.72
03/291,8881,9001,8531,889+0.48%129,900688億4053万+1.12%8.240.72
03/281,8791,8831,8531,880-1.88%175,900685億1255万+0.64%8.20.71
03/271,8501,9161,8411,916+5.56%395,600698億2449万+2.57%8.350.73
03/261,8041,8151,7691,815+0.61%281,800661億4376万-2.73%7.910.69
03/231,8501,8601,7921,804-2.22%288,700657億4289万-3.37%7.870.68
03/221,8831,8831,8271,845-1.91%229,300672億3705万-1.18%8.040.7
03/201,8731,8821,8441,881+0.32%112,500685億4899万+0.75%8.20.71
03/191,8751,8941,8591,875+1.13%214,300683億3033万+0.54%8.170.71
03/161,8751,8751,8451,854-0.16%129,600675億6503万-0.54%8.080.7
03/151,8851,8861,8201,857-0.96%94,500676億7436万-0.43%8.10.7
03/141,8731,8841,8691,875-0.16%103,000683億3033万+0.54%8.170.71
03/131,8731,8811,8551,878+0.16%107,100684億3966万+0.75%8.190.71
03/121,8661,8821,8551,875+2.57%133,500683億3033万+0.37%8.170.71
03/091,8371,8561,8191,828+1.11%233,200666億1752万-2.35%7.970.69
03/081,8341,8411,8011,808-0.39%90,800658億8866万-3.78%7.880.69
03/071,8151,8351,7971,815-1.04%150,700661億4376万-3.76%7.910.69
03/061,8461,8561,8271,834+0.94%78,900668億3617万-3.17%80.7
03/051,8321,8421,7961,817-1.36%136,000662億1665万-4.42%7.920.69
03/021,8791,8801,8221,842-3.86%211,200671億2772万-3.51%8.030.7
03/011,9421,9421,9101,916-1.34%166,000698億2449万-0.05%8.350.73
02/281,9611,9721,9421,942-0.1%166,600707億7200万+0.99%8.470.74
02/271,9501,9511,9351,944+1.46%85,500708億4489万+0.88%8.480.74
02/261,9321,9441,9021,916+0.1%134,000698億2449万-0.83%8.350.73
02/231,8881,9221,8861,914+1.86%64,300697億5160万-1.19%8.340.73
02/221,8741,8851,8581,879-0.79%66,900684億7610万-3.29%8.190.71
02/211,8831,9071,8721,894+0.69%147,300690億2275万-2.87%8.260.72
02/201,8651,8841,8521,881+0.59%71,000685億4899万-3.98%8.20.71
02/191,8461,8701,8411,870+2.07%92,500681億4812万-4.93%8.150.71
02/161,8181,8471,8131,832+1.1%116,600667億6329万-7.33%7.990.69
02/151,8411,8461,8091,812-0.77%111,400660億3443万-8.94%7.90.69
02/141,8591,8751,8081,826-0.98%240,600665億4463万-8.93%7.960.69
02/131,9061,9061,8231,844-0.43%253,900672億60万-8.62%8.040.7
02/091,8691,9491,8041,852-0.91%275,000674億9215万-8.77%8.070.7
02/081,9001,9041,8471,869+0.48%198,000681億1167万-8.38%8.150.71
02/071,9031,9321,8591,860+0.32%188,800677億8369万-9.18%8.110.71
02/061,8941,9031,8181,854-5.79%181,600675億6503万-9.82%8.080.7
02/051,9501,9811,9451,968-0.4%117,700717億1952万-4.74%8.580.75
02/021,9932,0151,9681,976-1.59%122,500720億1106万-4.54%8.620.75
02/011,9962,0301,9752,008+1.36%131,700731億7723万-3.28%8.750.76
01/312,0102,0201,9791,981-1.98%164,400721億9327万-4.81%8.640.75
01/302,0202,0382,0022,021+0.35%157,700736億5099万-3.21%8.810.77
01/292,0302,0342,0052,014-0.35%61,300733億9589万-3.73%8.780.76
01/262,0312,0422,0192,021-0.25%77,200736億5099万-3.49%8.810.77
01/252,0542,0542,0232,026-1.65%63,600738億3320万-3.29%8.830.77
01/242,0602,0672,0422,060-0.19%78,000750億7226万-1.67%8.980.78
01/232,0562,0822,0442,064+0.39%69,800752億1803万-1.53%90.78
01/222,0532,0562,0352,056+0.15%62,800749億2649万-1.86%8.960.78
01/192,0512,0582,0402,053+0.29%62,100748億1716万-2.14%8.950.78
01/182,0922,1002,0472,047-1.02%87,900745億9850万-2.52%8.920.78
01/172,0872,0922,0592,068-1.57%138,000753億6380万-1.62%9.020.78
01/162,1072,1222,0932,101-0.14%85,000765億6641万-0.1%9.160.8
01/152,1422,1422,0992,104-0.71%45,900766億7574万+0.14%9.170.8
01/122,1402,1492,1172,119-1.44%84,600772億2239万+0.9%9.240.8
01/112,1472,1572,1312,150-1.15%80,400783億5211万+2.43%9.370.82
01/102,1402,1882,1312,175+1.12%154,800792億6319万+3.72%9.480.82
01/092,1502,1572,1232,151+0.23%86,000783億8856万+2.72%9.380.82
01/052,1182,1492,1112,146+1.8%87,200782億634万+2.53%9.360.81
01/042,1122,1122,0762,108+2.18%73,100768億2151万+0.76%9.190.8
2017
12/292,0582,0792,0412,063-0.19%66,600751億8159万-1.39%8.990.78
12/282,0952,0992,0662,067-1.52%89,800753億2736万-1.38%9.010.78
12/272,0872,1082,0792,099+0.77%54,800764億9353万0%9.150.8
12/262,1172,1212,0802,083-1.23%50,000759億1044万-0.9%9.080.79
12/252,1132,1212,0972,109-1.59%51,500768億5796万+0.19%9.190.8
12/222,1642,1732,1352,143-0.97%159,000780億9701万+1.85%9.340.81
12/212,1002,1862,1002,164+3.05%175,700788億6231万+3.05%9.430.82
12/202,0732,1152,0312,100+1.65%149,700765億2997万+0.14%9.160.8
12/192,0662,0772,0562,066+0.19%214,100752億9091万-1.62%9.010.78
12/182,0312,0702,0242,062+1.83%75,200751億4514万-2.14%8.990.78
12/152,0612,0612,0252,025-1.98%128,100737億9676万-4.26%8.830.77
12/142,0712,0762,0562,066+0.29%59,300752億9091万-2.5%9.010.78
12/132,1232,1232,0552,060-2.32%103,000750億7226万-2.83%8.980.78
12/122,1132,1192,1002,109-0.14%38,000768億5796万-0.66%9.190.8
12/112,1142,1142,0882,112+0.76%81,400769億6729万-0.56%9.210.8
12/082,1502,1652,0762,096+0.24%175,600763億8420万-1.32%9.140.79
12/072,0692,0972,0492,091+1.9%112,700762億199万-1.6%9.120.79
12/062,0722,0762,0452,052-1.72%71,100747億8071万-3.48%8.950.78
12/052,0752,0912,0562,088+0.43%68,700760億9266万-1.88%9.10.79
12/042,1142,1142,0762,079-1.14%62,900757億6467万-2.35%9.060.79
12/012,1042,1102,0802,1030%97,300766億3930万-1.22%9.170.8
11/302,1402,1502,1002,103-1.64%117,400766億3930万-1.17%9.170.8
11/292,1472,1522,1272,138+1.09%71,400779億1480万+0.52%9.320.81
11/282,1332,1412,1112,115+0.24%90,900770億7661万-0.47%9.220.8
11/272,1502,1572,1092,110-1.86%70,700768億9440万-0.52%9.20.8
11/242,1522,1532,1162,150-0.37%69,000783億5211万+1.46%9.370.82
11/222,1732,1862,1562,158-0.69%119,400786億4366万+2.03%9.410.82
11/212,1522,1872,1412,173+0.98%140,300791億9030万+2.94%9.470.82
11/202,0862,1572,0862,152+3.61%197,800784億2500万+2.23%9.380.82
11/172,0922,1262,0722,077+0.78%132,100756億9179万-1.1%9.060.79
11/162,0792,0892,0522,061-1.34%155,800751億870万-1.72%8.990.78
11/152,1582,1622,0882,089-4%168,200761億2910万-0.33%9.110.79
11/142,2132,2132,1762,176-2.81%169,700792億9963万+3.87%9.490.82
11/132,2532,2702,2372,239-1.15%212,300815億9553万+7.13%9.760.85
11/102,1502,2782,1472,265+7.81%611,000825億4304万+8.79%9.880.86
11/092,1282,1282,0622,101-0.47%226,500765億6641万+1.3%9.160.8
11/082,1132,1132,0952,111-0.75%138,900769億3084万+1.78%9.20.8
11/072,1142,1312,0912,127+0.09%100,700775億1393万+2.65%9.270.81
11/062,1202,1282,1072,125+0.28%93,200774億4104万+2.66%9.260.81
11/022,1082,1192,0922,119-0.09%88,700772億2239万+2.42%9.240.8
11/012,1222,1312,1012,121+0.28%79,400772億9527万+2.61%9.250.8