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
03/304,2704,3304,2604,295+1.42%94,2001785億6840万-2.12%14.031.81
03/294,2804,2804,1854,235+0.59%142,1001760億7385万-3.53%13.831.79
03/284,1704,2354,1304,210-2.43%161,0001750億3445万-4.3%13.751.78
03/274,2904,3154,2654,315+3.6%158,3001793億9992万-2.07%14.091.82
03/264,1154,1654,0404,165-0.36%188,9001731億6354万-5.6%13.61.76
03/234,2054,2404,1604,180-4.24%173,0001737億8718万-5.43%13.651.77
03/224,3354,4004,3304,365+0.58%105,9001814億3157万-1.42%14.251.84
03/204,3204,3504,2654,340-1.03%115,1001803億9245万-1.88%14.171.83
03/194,4204,4254,3154,385-1.68%174,8001822億6288万-0.77%14.321.85
03/164,5404,5404,4454,460-1.65%116,1001853億8026万+1.09%14.561.88
03/154,5654,5854,4804,535-0.77%104,2001884億9764万+2.86%14.811.91
03/144,5954,6504,5454,570-1.93%161,0001899億5242万+3.86%14.921.93
03/134,6254,6904,5804,660+3.1%314,0001936億9327万+6.15%15.221.97
03/124,5454,5454,4704,520+1.57%110,0001878億7416万+2.98%14.761.91
03/094,5104,5254,4054,450+0.68%161,8001849億6461万+1.11%14.531.88
03/084,3554,4604,3404,420+1.96%191,7001837億1765万+0.07%14.431.87
03/074,3804,4004,3154,335-1.59%140,0001801億8462万-2.14%14.161.83
03/064,3004,4454,3004,405+4.01%146,7001830億9418万-0.99%14.391.86
03/054,3004,3404,2154,235-2.19%139,0001760億2811万-5.15%13.831.79
03/024,3004,3654,2954,330-1.81%169,5001799億7680万-3.48%14.141.83
03/014,4104,4654,3854,410-1.23%187,9001833億200万-2.09%14.41.86
02/284,5004,5504,4654,465-1.76%158,0001855億8808万-1.26%14.581.89
02/274,4904,5754,4854,545+1.91%115,2001889億1329万+0.04%14.841.92
02/264,4804,4804,4354,460+1.02%119,6001853億8026万-2.17%14.561.88
02/234,3304,4354,3304,415+1.73%137,7001835億983万-3.56%14.421.86
02/224,3804,3954,3054,340-2.47%148,7001803億9245万-5.61%14.171.83
02/214,4204,4904,3904,450+1.48%94,6001849億6461万-3.68%14.531.88
02/204,4104,4354,3804,385-1.9%66,9001822億6288万-5.37%14.321.85
02/194,4004,4754,3804,470+2.05%125,9001857億9591万-3.93%14.61.89
02/164,4054,4454,3704,380+0.34%128,3001820億5505万-6.15%14.31.85
02/154,2754,4154,2754,365+2.59%157,6001814億3157万-6.79%14.251.84
02/144,2354,3054,1804,255+0.59%268,5001768億5941万-9.47%13.91.8
02/134,5304,5354,2204,230+0.36%366,7001758億2029万-10.42%13.811.79
02/094,1654,2354,1304,215-3.66%304,3001751億9681万-11.09%13.761.78
02/084,3204,3904,3154,375+1.51%297,7001818億4722万-8.07%14.291.85
02/074,5054,5204,3104,310-0.46%190,8001791億4549万-9.49%14.071.82
02/064,3654,4104,2154,330-6.28%420,7001799億7680万-9.21%14.141.83
02/054,7104,7154,5804,620-4.35%288,2001920億3067万-3.29%15.091.95
02/024,8404,8554,7804,830-0.31%155,4002007億5934万+1.19%15.772.04
02/014,8204,8504,7854,845+1.79%136,7002013億8281万+1.7%15.822.05
01/314,7704,8354,7554,760-0.63%185,7001978億4978万+0.21%15.542.01
01/304,8304,8604,7654,790-0.62%185,3001990億9673万+0.95%15.642.02
01/294,8254,8654,8054,820+1.37%140,6002003億4369万+1.67%15.742.04
01/264,7804,8054,7554,755-0.73%173,0001976億4196万+0.49%15.532.01
01/254,7854,8454,7704,790-1.34%129,6001990億9673万+1.38%15.642.02
01/244,9304,9404,8504,855-2.41%257,2002017億9846万+3.01%15.852.05
01/235,0005,0004,9404,975+0.61%138,7002067億8627万+5.85%16.252.1
01/224,9204,9554,8754,9450%130,7002055億3932万+5.64%16.152.09
01/194,9454,9754,9154,945+0.61%121,7002055億3932万+5.98%16.152.09
01/185,0005,0604,9104,915+0.61%324,4002042億9237万+5.61%16.052.08
01/174,7904,9004,7804,885+1.56%177,2002030億4542万+5.21%15.952.06
01/164,8404,8404,7504,810-1.03%242,7001999億2803万+3.84%15.712.03
01/154,8754,9404,8504,860+0.93%245,2002020億629万+5.22%15.872.05
01/124,8104,8604,7904,815+0.63%231,0002001億3586万+4.54%15.722.03
01/114,7404,8254,7404,785+0.21%190,4001988億8891万+4.07%15.632.02
01/104,8404,8404,7304,775-0.93%189,1001984億7326万+3.96%15.592.02
01/094,8054,8704,7704,820+2.34%319,0002003億4369万+5.03%15.742.04
01/054,7004,7104,6454,710+1.29%171,6001957億7153万+2.7%15.381.99
01/044,5904,6554,5704,650+4.26%183,5001932億7762万+1.22%15.191.96
2017
12/294,5104,5454,4554,460-0.67%129,0001853億8026万-3.19%14.561.88
12/284,5254,5304,4854,490-0.66%114,8001866億2721万-3.04%14.661.9
12/274,5454,5604,5004,5200%153,4001878億7416万-2.84%14.761.91
12/264,5954,6054,5154,520-1.63%136,9001878億7416万-3.23%14.761.91
12/254,5404,6054,5104,595+2.22%149,7001909億9154万-2%15.011.94
12/224,5604,5954,4754,495-3.23%392,8001868億3503万-4.48%14.681.9
12/214,6454,6854,6204,645-1.17%317,9001929億8201万-1.69%15.161.96
12/204,5804,7104,5654,700+2.4%388,7001952億6705万-0.8%15.341.98
12/194,6354,6654,5804,590+0.33%162,3001906億9697万-3.14%14.981.94
12/184,5654,5904,5154,575+1.78%150,8001900億7377万-3.56%14.931.93
12/154,5204,5254,4404,495-0.55%274,0001867億5008万-5.33%14.671.9
12/144,4804,5854,4804,520+0.33%204,6001877億8873万-4.94%14.751.91
12/134,5754,6004,5004,505-1.64%265,9001871億6554万-5.42%14.711.9
12/124,6704,6854,5754,580-0.97%118,2001902億8150万-4%14.951.93
12/114,6704,6704,5654,625-0.75%188,8001921億5108万-3.12%15.11.95
12/084,6454,7004,6254,660+1.3%239,3001936億520万-2.45%15.211.97
12/074,5554,6254,5304,600+2.56%242,8001911億1243万-3.71%15.021.94
12/064,5254,6004,4804,485-1.32%242,2001863億3462万-5.99%14.641.89
12/054,5454,5604,4804,545-1.52%305,3001888億2739万-4.64%14.841.92
12/044,6554,6904,6154,615-0.97%208,1001917億3562万-2.96%15.061.95
12/014,7054,7604,6304,660+0.11%250,0001936億520万-1.77%15.211.97
11/304,4704,6604,4404,655-1.9%663,6001933億9747万-1.54%15.191.96
11/294,9654,9704,6754,745-3.75%636,2001971億3662万+0.74%15.492
11/285,0205,0204,9254,930-0.7%223,1002048億2267万+5.21%16.092.08
11/275,0505,0504,9454,965-1.68%192,1002062億7678万+6.71%16.212.1
11/244,9505,0804,9205,050+0.4%168,4002098億821万+9.43%16.482.13
11/225,0305,0604,9905,030+0.8%180,8002089億7729万+10.07%16.422.12
11/215,0005,0404,9604,990+0.4%246,9002073億1544万+10.2%16.292.11
11/204,9705,0304,9404,970-0.8%233,0002064億8451万+10.76%16.222.1
11/175,0305,0905,0005,010+0.6%448,3002081億4636万+12.66%16.352.11
11/164,8955,0104,8404,980+0.4%506,2002068億9998万+13%16.262.1
11/154,9555,1304,8354,960+4.53%1,253,0002060億6905万+13.58%16.192.09
11/144,7104,7904,6854,745+1.06%358,5001971億3662万+9.58%15.492
11/134,7104,7304,6504,695+0.21%274,3001950億5931万+9.19%15.331.98
11/104,5404,7104,5254,685+0.43%251,9001946億4385万+9.64%15.291.98
11/094,7504,7804,5854,665-1.17%336,5001938億1293万+9.84%15.231.97
11/084,6604,7204,6204,720+0.43%322,8001960億9797万+11.8%15.411.99
11/074,6404,7154,6204,700+0.53%250,9001952億6705万+12.09%15.341.98
11/064,6904,7104,6504,675-0.21%166,9001942億2839万+12.24%15.261.97
11/024,6504,6954,6204,685+0.64%330,9001946億4385万+13.25%15.291.98
11/014,5304,6654,4904,655+4.14%397,2001933億9747万+13.4%15.191.96