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
03/301,5061,5091,4871,495+0.07%111,900673億6858万-5.5%24.771.32
03/291,5221,5281,4861,494-1.26%193,100673億2352万-5.86%24.761.32
03/281,5251,5341,5021,513-3.75%203,700681億7971万-4.96%25.071.34
03/271,5411,5721,5401,572+2.88%202,000708億3840万-1.57%26.051.39
03/261,5181,5291,4951,528+0.26%171,500688億5565万-4.5%25.321.35
03/231,5201,5501,5201,524-2.12%229,200686億7540万-4.87%25.251.35
03/221,5801,5801,5421,557-1.52%178,800701億6246万-2.87%25.81.38
03/201,5651,5841,5621,581+0.19%213,000712億4397万-1.31%26.21.4
03/191,5881,5941,5731,578-1.38%122,600711億878万-1.31%26.151.4
03/161,5951,6031,5891,600+0.44%105,800721億16万+0.25%26.511.42
03/151,5741,5941,5661,593+1.4%154,100717億8472万-0.13%26.41.41
03/141,5971,6161,5651,571-3.14%342,100707億9334万-1.38%26.031.39
03/131,5951,6221,5951,622+0.68%135,400730億9153万+1.88%26.881.44
03/121,5941,6131,5941,611+1.07%104,600725億9584万+1.07%26.691.43
03/091,6071,6091,5831,594-0.62%178,500718億2978万-0.13%26.411.41
03/081,5901,6041,5851,604+0.5%173,200722億8041万+0.31%26.581.42
03/071,5941,6171,5921,596-0.13%117,000719億1990万-0.25%26.451.41
03/061,6021,6191,5941,598+0.19%109,600720億1003万-0.13%26.481.42
03/051,6071,6241,5871,595-0.56%158,700718億7484万-0.31%26.431.41
03/021,6061,6231,6011,604-2.55%215,500722億8041万+0.31%26.581.42
03/011,6301,6591,6181,646+0.8%212,900741億7303万+3%27.271.46
02/281,6201,6471,6201,633+0.49%197,300735億8722万+2.38%27.061.45
02/271,6271,6271,6001,625+0.93%250,400732億2672万+1.94%26.931.44
02/261,6221,6241,6051,610+0.19%162,800725億5078万+1.19%26.681.43
02/231,6141,6281,6051,6070%171,300724億1559万+1.13%26.631.42
02/221,6221,6271,5921,607-0.92%202,100724億1559万+1.26%26.631.42
02/211,6391,6421,6161,622-1.28%248,000730億9153万+2.4%26.881.44
02/201,6331,6521,6241,643+0.24%187,900740億3785万+3.86%27.221.46
02/191,5901,6391,5811,639+2.95%227,200738億5760万+3.73%27.161.45
02/161,5571,6041,5521,592+2.12%245,100717億3965万+0.82%26.381.41
02/151,5301,5661,5291,559+3.11%251,400702億5259万-1.39%25.831.38
02/141,4931,5201,4861,512+0.53%322,600681億3465万-4.55%25.051.34
02/131,5081,5171,4961,504-0.2%332,700677億7415万-5.35%24.921.33
02/091,5501,5501,4861,507-4.32%840,300679億933万-5.46%24.971.34
02/081,5691,5781,5611,575+1.61%228,600709億7359万-1.5%26.11.4
02/071,5901,6041,5501,550-0.26%266,600698億4703万-3.13%25.681.37
02/061,5961,6101,5301,554-6.5%474,000700億2728万-3%25.751.38
02/051,6521,6721,6471,662-0.72%224,000748億9404万+3.62%27.541.47
02/021,6491,6831,6411,674+1.52%339,600754億3479万+4.56%27.741.48
02/011,6351,6541,6311,649+1.29%268,200743億822万+3.26%27.321.46
01/311,6061,6431,6061,628+1.18%393,500733億6191万+2.07%26.981.44
01/301,5961,6121,5831,609+1%223,400725億572万+0.94%26.661.43
01/291,5901,5991,5801,593+0.82%105,400717億8472万-0.06%26.41.41
01/261,5621,5841,5621,580+1.35%175,500711億9890万-0.94%26.181.4
01/251,5791,5801,5571,559-1.83%226,100702億5259万-2.32%25.831.38
01/241,6051,6171,5831,588-0.31%156,600715億5940万-0.75%26.311.41
01/231,5711,6011,5621,593+1.92%190,000717億8472万-0.56%26.41.41
01/221,5661,5681,5411,563-0.19%192,400704億3284万-2.62%25.91.38
01/191,5501,5661,5181,566+1.49%411,300705億6803万-2.73%25.951.39
01/181,5651,5701,5431,543-0.26%171,900695億3159万-4.4%25.571.37
01/171,5661,5661,5391,547-1.21%281,000697億1184万-4.45%25.631.37
01/161,5821,5821,5581,566-1.69%247,600705億6803万-3.39%25.951.39
01/151,6291,6291,5871,593-1.55%234,700717億8472万-1.73%26.41.41
01/121,6401,6471,6161,618-1.64%135,700729億1128万-0.25%26.811.43
01/111,6181,6681,6171,645+1.42%262,600741億2797万+1.48%27.261.46
01/101,6351,6411,6211,622-1.22%141,400730億9153万+0.06%26.881.44
01/091,6151,6451,6141,642+1.8%232,000739億9278万+1.48%27.211.45
01/051,6251,6251,6071,613-1.35%210,000726億8597万0%26.731.43
01/041,6281,6351,6051,635+1.87%195,300736億7735万+1.55%27.091.45
2017
12/291,6001,6051,5921,605+0.56%120,400723億2547万-0.06%26.591.42
12/281,6001,6041,5911,596-0.44%103,100719億1990万-0.44%26.451.41
12/271,5901,6091,5891,603+0.82%138,100722億3534万+0.19%26.561.42
12/261,5891,6111,5821,590+0.06%160,200716億4953万-0.38%26.351.41
12/251,5921,5931,5771,589-0.56%107,800716億447万-0.25%26.331.41
12/221,6061,6161,5941,598-0.19%119,300720億1003万+0.57%26.481.42
12/211,5921,6051,5831,601+0.19%140,300721億4522万+1.07%26.531.42
12/201,6041,6101,5911,598-0.81%185,000720億1003万+1.2%26.481.42
12/191,6201,6251,5951,611-0.92%217,600725億9584万+2.29%26.691.43
12/181,6491,6521,6231,626-0.67%141,600732億7178万+3.57%26.941.44
12/151,6541,6541,6281,637-1.44%173,500737億6747万+4.73%27.121.45
12/141,6591,6681,6461,661+0.85%140,500748億4897万+6.54%27.521.47
12/131,6861,6931,6431,647-2.43%307,700742億1810万+6.12%27.291.46
12/121,6831,6991,6741,688+0.3%157,800760億6566万+9.33%27.971.5
12/111,6631,7041,6631,683+1.57%453,900758億4035万+9.71%27.891.49
12/081,6101,6601,6101,657+3.11%316,100746億6872万+8.3%27.461.47
12/071,5801,6221,5771,607+2.88%250,700724億1559万+5.24%26.631.42
12/061,5941,5991,5591,562-2.98%239,700703億8778万+2.43%25.881.38
12/051,5901,6151,5821,610+0.5%194,500725億5078万+5.57%26.681.43
12/041,6351,6461,5971,602-1.96%449,300721億9028万+5.19%26.541.42
12/011,6001,6751,5961,634+5.49%1,219,100736億3228万+7.36%27.071.45
11/301,5251,5581,5251,549+1.18%544,900698億196万+1.97%25.671.37
11/291,5281,5431,5191,531-0.13%281,500689億9084万+0.72%25.371.36
11/281,5391,5441,5231,533-0.39%208,700690億8096万+0.72%25.41.36
11/271,5201,5411,5151,539+1.85%209,700693億5134万+1.12%25.51.36
11/241,5221,5231,5061,511-0.72%137,800680億8958万-0.79%25.041.34
11/221,5271,5461,5131,522-0.13%224,900685億8527万-0.2%25.221.35
11/211,5071,5281,5041,524+1.33%187,600686億7540万-0.13%25.251.35
11/201,4941,5161,4911,504+1.01%192,300677億7415万-1.51%24.921.33
11/171,4781,4971,4741,489+0.81%295,100670億9821万-2.55%24.671.32
11/161,4711,4871,4691,477+0.41%208,400665億5746万-3.53%24.471.31
11/151,5001,5061,4671,471-2.52%342,700662億8708万-4.04%24.371.3
11/141,4841,5181,4831,509+2.37%413,900679億9946万-1.76%251.34
11/131,4791,4901,4611,474+0.82%305,000664億2227万-4.1%24.421.31
11/101,5001,5051,4621,462-3.82%470,700658億8152万-5.06%24.221.3
11/091,5321,5481,5021,520+2.22%547,300684億9515万-1.49%25.191.35
11/081,4601,4891,4501,487+2.27%387,500670億808万-3.75%24.641.32
11/071,4381,4701,4381,454+1.18%480,500655億2102万-6.07%24.091.29
11/061,4661,4741,4261,437-9.39%1,127,600647億5495万-7.35%23.811.27
11/021,5801,5871,5741,586+0.63%114,200714億6928万+2.06%26.281.41
11/011,5801,5881,5751,576+0.64%148,200710億1865万+1.61%26.111.4