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
03/301,4001,4121,3931,402+1.15%77,100584億4486万+4.71%369.463.43
03/291,4021,4121,3691,386-0.93%142,500577億7787万+3.82%365.243.39
03/281,3541,4021,3411,399+1.89%352,000583億1980万+4.87%368.673.42
03/271,3941,4211,3541,373-1.44%465,500572億3594万+3.23%361.813.36
03/261,3461,3931,3451,393+2.35%237,300580億6968万+5.05%367.083.41
03/231,3561,3671,3361,361-0.22%278,100567億3570万+3.03%358.653.33
03/221,3721,3791,3511,364-0.66%194,800568億6076万+3.57%359.443.34
03/201,3581,3811,3501,373+1.03%174,100572億3594万+4.65%361.813.36
03/191,3471,3641,3441,359+0.74%129,100566億5233万+3.19%358.123.33
03/161,3441,3541,3351,349+0.52%146,500562億3546万+1.81%355.493.3
03/151,3251,3461,3221,342+1.21%81,600559億4365万+0.52%353.643.28
03/141,3241,3291,3111,326-0.45%160,800552億7667万-1.41%349.433.25
03/131,3311,3461,3231,332+0.08%223,200555億2679万-1.7%351.013.26
03/121,3091,3391,3081,331+2.38%144,200554億8510万-2.49%350.753.26
03/091,3181,3181,2921,300-0.61%166,200541億9281万-5.59%342.583.18
03/081,3181,3281,3011,308+0.46%88,900545億2630万-5.97%344.683.2
03/071,2941,3111,2881,302+0.85%124,800542億7618万-7.2%343.13.19
03/061,2951,3041,2801,291+0.78%120,100538億1763万-8.83%340.23.16
03/051,3011,3071,2781,281-1.84%148,500534億76万-10.48%337.573.14
03/021,2901,3061,2901,305+0.15%191,300544億124万-9.75%343.893.19
03/011,3251,3291,2921,303-1.96%227,600543億1787万-10.75%343.373.19
02/281,3361,3461,3211,329-0.52%185,700554億173万-9.84%350.223.25
02/271,3301,3421,3241,336+0.98%156,500556億9353万-10.22%352.063.27
02/261,3201,3251,3071,323+0.68%147,500551億5160万-11.86%348.643.24
02/231,3101,3141,2891,314+0.54%142,600547億7642万-13.21%346.273.22
02/221,3511,3551,2971,307-2.83%282,000544億8462万-14.46%344.423.2
02/211,3511,3601,3221,345+2.99%323,800560億6871万-12.72%354.443.29
02/201,2881,3081,2711,306+2.75%157,000544億4293万-16.01%344.163.2
02/191,2831,2931,2651,271+0.87%198,200529億8389万-18.94%334.933.11
02/161,2821,2821,2521,260+0.08%243,200525億2534万-20.4%332.043.08
02/151,2551,2791,2521,259+1.45%459,200524億8365万-21.21%331.773.08
02/141,4701,4791,2321,241-17.76%882,100517億3329万-23.01%327.033.04
02/131,5671,5671,5051,509-3.7%159,500629億535万-7.25%397.653.69
02/091,5551,5691,5441,567-1.38%137,500653億2318万-4.04%412.943.84
02/081,5941,6211,5821,589-0.31%85,300662億4029万-2.87%418.733.89
02/071,5881,6331,5851,594+1.21%93,800664億4872万-2.75%420.053.9
02/061,5491,5781,5091,575-0.88%257,000656億5667万-4.08%415.043.85
02/051,6101,6221,5801,589-2.52%147,200662億4029万-3.4%418.733.89
02/021,6381,6391,6211,630-0.55%42,900679億4945万-1.03%429.543.99
02/011,6301,6481,6271,639+1.55%67,800683億2463万-0.61%431.914.01
01/311,6221,6491,6141,614-1.28%64,800672億8246万-2.06%425.323.95
01/301,6551,6581,6211,635-0.91%111,800681億5788万-0.85%430.864
01/291,6621,6691,6501,650-0.96%48,400687億8318万+0.18%434.814.04
01/261,6551,6751,6481,666+0.66%74,100694億5017万+1.28%439.034.08
01/251,6581,6601,6521,655-0.06%44,500689億9162万+0.79%436.134.05
01/241,6601,6721,6471,656-0.18%84,500690億3330万+0.91%436.394.05
01/231,6751,6811,6591,659-0.9%86,400691億5836万+1.22%437.184.06
01/221,6571,6771,6551,674+1.03%59,000697億8366万+2.32%441.134.1
01/191,6451,6851,6451,657+0.79%111,700690億7499万+1.47%436.654.06
01/181,6621,6771,6421,644-0.3%82,700685億3306万+0.8%433.234.02
01/171,6751,6881,6491,649-2.02%97,100687億4150万+1.17%434.554.04
01/161,6481,6881,6471,683+2.19%118,000701億5885万+3.38%443.54.12
01/151,6281,6711,6251,647+1.17%149,100686億5812万+1.42%434.024.03
01/121,6341,6481,6271,628-0.06%79,800678億6607万+0.31%429.013.98
01/111,6201,6321,6191,629+0.25%50,400679億776万+0.49%429.273.99
01/101,6131,6311,6121,625+0.81%51,000677億4101万+0.37%428.223.98
01/091,6461,6461,6121,612-2.13%95,600671億9908万-0.31%424.83.95
01/051,6651,6651,6441,647-0.96%52,500686億5812万+1.92%434.024.03
01/041,6401,6651,6401,663+0.91%86,600693億2511万+3.16%438.234.07
2017
12/291,6671,6671,6451,648-0.96%46,600686億9981万+2.49%434.284.03
12/281,6631,6921,6611,664+0.24%84,100693億6680万+3.68%438.54.07
12/271,6451,6671,6431,660+1.22%35,900692億5万+3.69%437.444.06
12/261,6651,6711,6401,640-1.74%79,600683億6631万+2.76%432.174.01
12/251,6351,6831,6301,669+1.95%150,800695億7523万+4.97%439.824.08
12/221,6251,6421,6161,637+0.74%73,600682億4125万+3.28%431.384.01
12/211,6031,6321,5901,625+1.56%86,200677億4101万+2.72%428.223.98
12/201,5861,6091,5841,600+0.5%50,500666億9884万+1.33%421.633.92
12/191,6001,6061,5871,592-0.38%56,100663億6535万+1.27%419.523.9
12/181,6181,6191,5981,598-1.24%58,900666億1547万+2.04%421.113.91
12/151,6011,6241,5911,618+1.06%86,500674億4921万+3.78%426.383.96
12/141,6001,6161,6001,601+0.06%71,100667億4053万+3.09%421.93.92
12/131,6011,6061,5951,600-0.06%48,700666億9884万+3.36%421.633.92
12/121,6001,6061,5921,601-0.19%77,500667億4053万+3.76%421.93.92
12/111,6031,6091,5981,604+0.06%44,300668億6559万+4.29%422.693.93
12/081,5641,6091,5631,603-0.06%76,100668億2390万+4.63%422.423.92
12/071,5951,6191,5911,604+0.82%77,900668億6559万+5.04%422.693.93
12/061,6081,6091,5851,591-1.18%87,300663億2366万+4.53%419.263.89
12/051,5861,6161,5851,610+0.88%143,400671億1571万+6.13%424.273.94
12/041,5751,6001,5691,596+1.33%103,700665億3210万+5.63%420.583.91
12/011,5701,5881,5701,5750%92,400656億5667万+4.58%415.043.85
11/301,5711,5791,5471,575+0.13%87,900656億5667万+5%415.043.85
11/291,5641,5801,5631,573+0.58%62,500655億7330万+5.15%414.523.85
11/281,5531,5701,5501,564+0.39%71,600651億9812万+4.9%412.153.83
11/271,5601,5661,5531,558-0.19%59,500649億4800万+4.85%410.563.81
11/241,5551,5671,5411,561-0.51%74,300650億7306万+5.4%411.363.82
11/221,5551,5741,5441,569+1.82%128,100654億655万+6.3%413.463.84
11/211,4901,5561,4901,541+3.42%185,100642億3932万+4.69%406.093.77
11/201,5351,5351,4751,490-3.68%313,100621億1330万+1.43%392.653.65
11/171,5701,5951,5401,547-0.83%179,000644億8944万+5.38%407.673.79
11/161,5331,5851,5171,560+1.43%351,700650億3137万+6.34%411.093.82
11/151,4581,5471,4221,538+7.7%732,200641億1426万+5.05%405.293.76
11/141,4681,4681,4191,428-0.42%147,600595億2872万-2.33%376.313.49
11/131,4441,4441,4121,434-0.49%145,900597億7884万-2.12%377.893.51
11/101,4351,4501,4321,441-1.03%96,000600億7064万-1.77%379.733.53
11/091,4651,4691,4391,456-0.95%137,100606億9595万-0.88%383.693.56
11/081,4751,4771,4581,470-1.01%96,500612億7956万-0.07%387.383.6
11/071,4751,4851,4551,485+0.88%92,100619億486万+0.88%391.333.63
11/061,4601,4741,4581,472+0.55%50,200613億6294万-0.07%387.93.6
11/021,4701,4721,4611,464-0.61%38,800610億2944万-0.75%385.793.58
11/011,4821,4881,4671,473-0.61%68,700614億462万-0.2%388.173.61