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
03/30960975957975+2.09%356,2001799億4531万-0.91%220.511.07
03/29954963951955+0.53%258,1001762億5412万-2.85%215.9710.85
03/28951965950950-3.75%1,070,9001753億3133万-3.36%214.8410.79
03/271,0011,003980987-1.4%1,428,1001821億6002万+0.3%223.2111.21
03/261,0001,0019911,001-0.2%637,1001847億4385万+1.83%226.3811.37
03/231,0001,0079981,003-0.59%398,8001851億1297万+2.35%226.8311.39
03/221,0021,0099991,009+0.8%301,6001862億2033万+3.28%228.1911.46
03/201,0011,0029971,001-0.2%305,1001847億4385万+2.67%226.3811.37
03/191,0061,0139991,0030%371,4001851億1297万+3.08%226.8311.39
03/169941,0039931,003+1.11%425,6001851億1297万+3.4%226.8311.39
03/15989993988992+0.3%128,9001830億8282万+2.48%224.3411.27
03/14987990986989+0.3%142,8001825億2914万+2.49%223.6611.23
03/13980987980986+0.51%145,2001819億7546万+2.49%222.9911.2
03/129889889789810%214,9001810億5267万+2.19%221.8511.14
03/09990990978981-0.41%207,2001810億5267万+2.29%221.8511.14
03/08992994982985-0.81%302,6001817億9090万+2.93%222.7611.19
03/07986998985993+0.91%332,5001832億6738万+3.87%224.5711.28
03/06983986980984+0.82%156,0001816億634万+3.04%222.5311.17
03/05979982973976-0.31%241,8001801億2987万+2.2%220.7211.08
03/02974980967979-0.1%256,2001806億8355万+2.51%221.411.12
03/01978982976980-0.31%207,0001808億6811万+2.51%221.6311.13
02/28975986975983+0.82%211,8001814億2178万+2.82%222.3111.16
02/27980983974975+0.31%181,1001799億4531万+1.99%220.511.07
02/26965972961972+1.67%236,9001793億9163万+1.57%219.8211.04
02/23960960951956-0.1%220,9001764億3868万-0.21%216.210.86
02/22961963955957-0.31%160,1001766億2324万-0.21%216.4310.87
02/21959966958960+0.1%210,2001771億7692万0%217.1110.9
02/20960961951959+0.42%150,2001769億9236万-0.21%216.8810.89
02/19948955946955+1.38%235,5001762億5412万-0.73%215.9710.85
02/16939945938942+0.86%204,3001738億5485万-2.18%213.0310.7
02/15943945933934-0.64%240,6001723億7838万-3.01%211.2310.61
02/14950955934940-1.26%354,2001734億8573万-2.49%212.5810.68
02/13955959948952+0.95%329,9001757億45万-1.35%215.310.81
02/09912944910943+0.11%448,8001740億3941万-2.18%213.2610.71
02/08932942931942+2.28%305,9001738億5485万-2.28%213.0310.7
02/07942949919921+1.77%554,7001699億7911万-4.46%208.2910.46
02/06898910885905-3.83%1,133,9001670億2616万-6.22%204.6710.28
02/05935942933941-1.16%329,9001736億7029万-2.59%212.8110.69
02/02933953932952+2.04%328,2001757億45万-1.45%215.310.81
02/01947962926933-2.71%938,7001721億9382万-3.42%21110.6
01/31964966955959-1.44%389,0001769億9236万-0.72%216.8810.89
01/30983988968973-1.32%434,7001795億7619万+0.83%220.0511.05
01/29986991983986+0.31%194,2001819億7546万+2.39%222.9911.2
01/26985989983983-0.3%160,0001814億2178万+2.4%222.3111.16
01/25991992985986-0.5%200,8001819億7546万+2.92%222.9911.2
01/24992994990991-0.2%151,8001828億9826万+3.77%224.1211.25
01/23992994990993+0.1%140,8001832億6738万+4.31%224.5711.28
01/22996997990992-0.2%208,1001830億8282万+4.53%224.3411.27
01/19989994988994+0.81%174,4001834億5194万+4.96%224.7911.29
01/189909929849860%216,1001819億7546万+4.34%222.9911.2
01/17983988981986-0.1%180,7001819億7546万+4.67%222.9911.2
01/16987997982987+0.3%406,7001821億6002万+5.22%223.2111.21
01/15975985975984+1.65%276,4001816億634万+5.35%222.5311.17
01/12954973953968+1.57%404,1001786億5339万+4.09%218.9110.99
01/11949953947953+0.11%150,6001758億8501万+2.92%215.5210.82
01/10951952949952+0.11%131,7001757億45万+3.14%215.310.81
01/09950952946951+0.32%244,6001755億1589万+3.37%215.0710.8
01/05945949943948+0.42%183,2001749億6221万+3.38%214.3910.77
01/04939944936944+0.85%179,8001742億2397万+3.4%213.4910.72
2017
12/29939942932936-0.43%153,4001727億4750万+2.86%211.6810.63
12/28945947938940-0.21%140,0001734億8573万+3.64%212.5810.68
12/27937949937942+0.43%196,2001738億5485万+4.2%213.0410.7
12/26942943936938-0.32%186,9001731億1662万+4.22%212.1310.65
12/25937944936941+0.64%243,4001736億7029万+4.91%212.8110.69
12/22937937930935-0.21%204,8001725億6294万+4.7%211.4510.62
12/21924939922937+1.52%313,5001729億3206万+5.28%211.910.64
12/20919923916923+0.54%142,4001703億4823万+4.18%208.7410.48
12/19917920915918+0.22%199,6001694億2543万+3.96%207.6110.43
12/18921922911916+0.22%208,1001690億5631万+4.09%207.1610.4
12/15923923912914-0.98%292,8001686億8719万+4.1%206.710.38
12/14918927915923+0.22%252,4001703億4823万+5.49%208.7410.48
12/13948950913921-2.85%691,1001699億7911万+5.5%208.2910.46
12/12927948925948+2.27%446,5001749億6221万+8.97%214.3910.77
12/11911927910927+2.09%353,8001710億8646万+7.04%209.6410.53
12/08898908895908+1.23%355,9001675億7984万+5.21%205.3510.31
12/07888898888897+1.36%278,4001655億4968万+4.3%202.8610.19
12/06889898883885-0.23%338,0001633億3497万+3.27%200.1410.05
12/05880887877887+1.14%235,7001637億409万+3.74%200.610.07
12/04877880875877+0.34%151,9001618億5850万+2.81%198.349.96
12/01872874871874+0.34%156,1001613億482万+2.7%197.669.93
11/30867874867871+0.23%250,7001607億5114万+2.59%196.989.89
11/29868871866869+0.46%229,0001603億8202万+2.6%196.539.87
11/288678678648650%127,7001596億4379万+2.25%195.629.82
11/27862867862865+0.58%229,2001596億4379万+2.49%195.629.82
11/24857860857860+0.58%167,5001587億2099万+2.02%194.499.77
11/228588588538550%136,5001577億9819万+1.54%193.369.71
11/21853856853855+0.23%119,2001577億9819万+1.66%193.369.71
11/20853853849853+0.24%98,8001574億2908万+1.55%192.919.69
11/17845853845851+0.95%179,7001570億5996万+1.43%192.469.66
11/16833847831843+0.48%168,4001555億8348万+0.6%190.659.57
11/15850850837839-1.41%254,2001548億4525万+0.24%189.749.53
11/14847853847851+0.24%130,5001570億5996万+1.79%192.469.66
11/13850853849849-0.35%113,7001566億9084万+1.8%1929.64
11/10848854846852-0.23%153,6001572億4452万+2.28%192.689.68
11/09856857847854-0.47%217,9001576億1363万+2.77%193.139.7
11/088598598528580%171,1001583億5187万+3.37%194.049.74
11/07845858845858+1.18%337,8001583億5187万+3.62%194.049.74
11/06841849841848+0.95%284,0001565億628万+2.54%191.789.63
11/02839840837840+0.6%211,8001550億2980万+1.57%189.979.54
11/01834835832835+0.72%153,8001541億701万+0.97%188.849.48