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
03/302,0802,1082,0692,077+1.17%491,1002244億9429万-6.9%36.533.38
03/292,0672,0972,0292,053+0.93%483,9002219億23万-8.39%36.113.34
03/282,0082,0351,9872,034-0.2%391,2002198億4660万-9.76%35.773.31
03/271,9992,0411,9862,038+2.41%789,4002202億7894万-10.1%35.843.32
03/261,9761,9901,9431,990-0.3%606,6002150億9082万-12.83%353.24
03/232,0562,0581,9821,996-7.76%812,8002157億3934万-13.18%35.13.25
03/222,1352,1772,1322,164+0.46%531,9002338億9776万-6.48%38.063.52
03/202,1532,1552,1232,154-1.19%397,1002328億1690万-7.24%37.883.5
03/192,2252,2252,1612,180-3.28%625,3002356億2713万-6.48%38.343.55
03/162,3012,3022,2412,254-2.3%478,9002436億2548万-3.63%39.643.67
03/152,2922,3082,2692,307-0.13%172,3002493億5403万-1.7%40.573.75
03/142,3002,3222,2812,3100%293,9002496億7829万-1.74%40.623.76
03/132,2782,3132,2752,310-0.13%360,5002496億7829万-1.87%40.623.76
03/122,3502,3592,2952,313+0.83%384,8002500億255万-2.2%40.683.76
03/092,3372,3472,2862,294+0.13%402,1002479億4892万-3.65%40.343.73
03/082,2842,2922,2332,291+1.42%508,9002476億2466万-4.54%40.293.73
03/072,2532,2932,2422,259-1.44%265,4002441億6591万-6.61%39.733.67
03/062,2812,3342,2802,292+1.87%298,2002477億3274万-6.14%40.313.73
03/052,2752,2972,2342,250-1.88%412,1002431億9314万-8.65%39.573.66
03/022,3202,3242,2862,293-4.1%415,2002478億4083万-7.8%40.333.73
03/012,3972,4052,3512,391-0.46%397,6002584億3324万-4.44%42.053.89
02/282,4112,4342,3992,402-0.87%312,0002596億2219万-4.42%42.243.91
02/272,3932,4392,3832,423+2.93%364,3002618億9199万-4.04%42.613.94
02/262,3782,3782,3302,354+0.43%324,3002544億3407万-7.1%41.43.83
02/232,3452,3482,2972,344+0.39%339,6002533億5321万-7.86%41.223.81
02/222,3412,3532,3102,335-1.39%233,5002523億8044万-8.57%41.063.8
02/212,3782,3942,3462,368-0.17%313,5002559億4727万-7.82%41.643.85
02/202,4202,4232,3642,372-1.9%276,4002563億7961万-8.06%41.723.86
02/192,4062,4242,3792,418+0.33%443,8002613億5156万-6.6%42.523.93
02/162,4032,4262,3732,410+1.69%362,7002604億8687万-7.16%42.383.92
02/152,3552,4012,3512,370+1.11%318,8002561億6344万-8.95%41.683.86
02/142,3782,3942,3242,344-1.68%476,6002533億5321万-10.19%41.223.81
02/132,4032,4242,3842,3840%571,0002576億7664万-8.97%41.933.88
02/092,3462,3842,3262,384-3.09%488,5002576億7664万-9.22%41.933.88
02/082,4032,4762,4032,460+2.8%509,7002658億9117万-6.53%43.264
02/072,4602,4832,3902,393+0.17%771,9002586億4941万-9.05%42.083.89
02/062,4312,4522,3222,389-7.94%816,6002582億1707万-9.23%42.013.89
02/052,6012,6672,5882,595-4.46%844,0002804億8275万-1.44%45.644.22
02/022,7502,7642,6992,716-1.63%600,0002935億6114万+3.47%47.774.42
02/012,7702,7922,7482,761-0.5%529,3002984億2500万+5.66%48.564.49
01/312,7702,8632,7622,775-1.67%898,4002999億3821万+6.85%48.84.51
01/302,8402,8792,7992,822-0.04%993,0003050億1824万+9.42%49.634.59
01/292,8242,8372,8022,823-0.67%352,7003051億2633万+10.23%49.654.59
01/262,7352,9172,7352,842+5.85%1,354,4003071億7996万+11.76%49.984.62
01/252,6282,7042,6132,685+1.05%623,0002902億1048万+6.25%47.224.37
01/242,6812,6982,6552,657-1.34%367,9002871億8408万+5.69%46.734.32
01/232,6562,6952,6462,693+1.85%292,2002910億7517万+7.63%47.364.38
01/222,6072,6442,5832,644+1.54%294,8002857億7896万+6.23%46.54.3
01/192,6302,6392,5752,604-0.31%490,9002814億5553万+5%45.84.24
01/182,7182,7242,6062,612-2.97%502,2002823億2021万+5.66%45.944.25
01/172,6302,6992,6132,692+1.32%473,5002909億6708万+9.25%47.344.38
01/162,5962,6592,5912,657+2.27%402,0002871億8408万+8.36%46.734.32
01/152,6322,6332,5962,598+0.27%287,4002808億701万+6.43%45.694.23
01/122,5632,5992,5552,591+0.7%353,4002800億5041万+6.41%45.574.21
01/112,5462,5732,5262,573+0.47%310,2002781億487万+5.84%45.254.19
01/102,5612,5732,5532,561-0.19%279,4002768億784万+5.48%45.044.17
01/092,5532,5712,5262,5660%454,5002773億4827万+5.81%45.134.17
01/052,5482,5662,5182,566+1.79%453,4002773億4827万+5.77%45.134.17
01/042,4832,5252,4722,521+3.45%509,1002724億8440万+4.04%44.344.1
2017
12/292,4262,4542,4222,437+0.83%471,1002634億519万+0.49%42.863.96
12/282,4312,4432,4102,417+0.04%394,1002612億4348万-0.62%42.513.93
12/272,3962,4332,3862,416+1.05%302,4002611億3539万-0.94%42.493.93
12/262,3992,4212,3882,391-1.16%422,0002584億3324万-2.25%42.053.89
12/252,3872,4272,3682,419+2.59%487,2002614億5965万-1.39%42.543.93
12/222,3332,3592,3092,358+0.68%585,9002548億6641万-3.99%41.473.84
12/212,3322,3532,2972,342-0.55%702,0002531億3704万-4.84%41.193.81
12/202,3752,3762,3422,355-1.13%510,6002545億4215万-4.35%41.423.83
12/192,4302,4342,3812,382-2.74%459,6002574億6047万-3.41%41.893.87
12/182,3882,4712,3872,449+4.08%669,2002647億222万-0.81%43.073.98
12/152,4022,4242,3262,353-0.08%878,0002543億2598万-4.74%41.383.83
12/142,3752,4042,3482,355-0.72%481,7002545億4215万-4.93%41.423.83
12/132,4002,4002,3572,372-1.21%375,9002563億7961万-4.55%41.723.86
12/122,4092,4272,3952,401-0.46%328,2002595億1410万-3.5%42.233.91
12/112,4072,4142,3812,412+0.12%424,5002607億305万-2.94%42.423.92
12/082,3562,4152,3552,409+0.12%734,8002603億7879万-2.94%42.373.92
12/072,4002,4312,3922,406+1.31%466,3002600億5453万-3.02%42.313.91
12/062,4352,4402,3662,375-3.42%867,6002567億387万-4.23%41.773.86
12/052,4452,4762,4402,459-1.24%600,2002657億8308万-0.65%43.254
12/042,5072,5202,4892,490-0.2%551,1002691億3374万+0.77%43.794.05
12/012,5122,5122,4672,495+0.16%582,2002696億7417万+1.22%43.884.06
11/302,5602,5602,4882,491-2.96%776,5002692億4183万+1.34%43.814.05
11/292,5292,5752,5192,567+2.56%695,0002774億5635万+4.73%45.144.18
11/282,5332,5472,4862,503-2.95%792,0002705億3886万+2.62%44.024.07
11/272,5912,6032,5662,579-1.19%286,8002787億5338万+6.18%45.364.2
11/242,5782,6122,5672,610+1.01%279,6002821億404万+7.99%45.94.25
11/222,6152,6362,5622,584-0.69%604,5002792億9381万+7.53%45.444.2
11/212,5702,6182,5702,602+1.88%900,5002812億3936万+8.82%45.764.23
11/202,5072,5622,4872,554+2.36%485,8002760億5124万+7.31%44.924.15
11/172,5282,5282,4802,495+0.69%433,6002696億7417万+5.27%43.884.06
11/162,3672,4932,3632,478+4.07%666,0002678億3671万+4.96%43.584.03
11/152,4212,4472,3602,381-2.94%436,7002573億5238万+1.28%41.873.87
11/142,4482,4772,4402,453+0.16%339,0002651億3457万+4.69%43.143.99
11/132,4872,4872,4442,449-1.53%354,3002647億222万+5.11%43.073.98
11/102,4852,5082,4322,487-1.35%672,4002688億948万+7.38%43.744.05
11/092,5592,5982,4652,521-1.41%990,4002724億8440万+9.56%44.344.1
11/082,4602,5772,4542,557+4.24%1,217,6002763億7549万+12%44.974.16
11/072,3262,4542,3252,453+5.87%798,3002651億3457万+8.54%43.143.99
11/062,3472,3562,2962,317-0.94%741,0002504億3489万+3.39%40.753.77
11/022,3752,3762,2982,339-1.68%706,9002528億1278万+5.03%41.143.8
11/012,3852,4102,3582,379-0.17%813,2002571億3621万+7.65%41.843.87