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
03/302,1192,1192,0842,107-0.24%42,400548億3518万-3.39%11.720.81
03/292,1242,1362,0852,112-0.19%38,600549億6531万-3.3%11.740.82
03/282,0942,1212,0742,116-2.13%109,100550億6941万-3.25%11.770.82
03/272,1012,1652,1012,162+3.54%97,500562億6657万-1.28%12.020.84
03/262,1482,1492,0672,088-2.79%103,200543億4070万-4.74%11.610.81
03/232,1952,1952,1372,148-3.24%83,400559億221万-2.14%11.940.83
03/222,1792,2252,1792,220+2.16%69,700577億7603万+1.09%12.340.86
03/202,1982,1992,1652,173-1.54%26,500565億5285万-0.87%12.080.84
03/192,2212,2362,1772,2070%48,700574億3770万+0.64%12.270.85
03/162,2562,2562,1982,207-1.47%382,800574億3770万+0.73%12.270.85
03/152,2822,3002,2002,240-1.62%74,200582億9654万+2.47%12.450.87
03/142,2122,2852,1872,277+2.34%98,600592億5947万+4.45%12.660.88
03/132,2172,2292,1642,225-0.36%66,400579億616万+2.35%12.370.86
03/122,2202,2392,2132,233+0.68%56,200581億1436万+2.76%12.420.86
03/092,1972,2292,1812,218+1.42%60,000577億2398万+2.16%12.330.86
03/082,1992,2272,1772,187-0.18%77,800569億1720万+0.78%12.160.85
03/072,1722,1992,1542,191+0.46%33,400570億2130万+1.06%12.180.85
03/062,1272,1862,1272,181+2.64%48,800567億6105万+0.69%12.130.84
03/052,1412,1512,1042,125-1.12%94,000553億363万-1.89%11.820.82
03/022,1402,1722,1292,149-1.65%85,100559億2824万-0.83%11.950.83
03/012,1802,2112,1682,185+1.72%112,200568億6515万+0.83%12.150.84
02/282,1922,2212,1462,148-2.01%63,700559億221万-0.88%11.940.83
02/272,2302,2302,1882,192-1.26%44,700570億4733万+1.06%12.190.85
02/262,2242,2452,2142,220+0.77%50,800577億7603万+2.35%12.340.86
02/232,2002,2052,1972,203+0.59%31,000573億3360万+1.61%12.250.85
02/222,2002,2002,1692,190-0.27%17,700569億9527万+1.06%12.180.85
02/212,1942,2082,1762,196+0.09%21,800571億5143万+1.39%12.210.85
02/202,1992,2112,1772,194-0.18%40,900570億9938万+1.34%12.20.85
02/192,1772,2052,1742,198+1.67%40,900572億348万+1.52%12.220.85
02/162,2132,2132,1622,162-0.28%48,300562億6657万-0.09%12.020.84
02/152,1622,1822,1442,168+1.69%54,000564億2272万+0.28%12.050.84
02/142,2192,2632,1242,132-3.49%75,600554億8581万-1.25%11.850.82
02/132,1822,2302,1702,209+3.56%61,300574億8975万+2.46%12.280.85
02/092,0492,1462,0222,133+2.06%74,400555億1184万-0.74%11.860.82
02/082,0902,1372,0812,090+0.19%57,000543億9275万-2.61%11.620.81
02/072,1892,2242,0862,086-2.48%50,700542億8865万-2.71%11.60.81
02/062,1002,1592,0822,139-2.46%105,600556億6799万+0.09%11.890.83
02/052,1512,2052,1512,193-0.23%68,000570億7335万+3.01%12.190.85
02/022,1942,2152,1862,198+0.55%61,300572億348万+3.73%12.220.85
02/012,1622,1942,1572,186+2.29%52,500568億9117万+3.65%12.150.85
01/312,1432,1642,1372,137-0.51%45,900556億1594万+1.76%11.880.83
01/302,1892,1892,1402,148-0.83%49,600559億221万+2.68%11.940.83
01/292,1782,1862,1612,166+0.14%30,700563億7067万+3.88%12.040.84
01/262,1572,1702,1422,163+0.7%56,300562億9259万+4.19%12.030.84
01/252,1652,1652,1432,148-1.42%36,600559億221万+3.97%11.940.83
01/242,1832,1922,1682,179-0.59%34,600567億900万+5.98%12.120.84
01/232,2002,2002,1692,192-0.36%33,500570億4733万+7.19%12.190.85
01/222,1972,2052,1742,200+0.46%60,200572億5553万+8.27%12.230.85
01/192,1832,1942,1682,190+0.74%47,300569億9527万+8.36%12.180.85
01/182,2072,2282,1732,174+0.05%52,200565億7887万+8.16%12.090.84
01/172,1622,1792,1462,173+0.32%39,800565億5285万+8.65%12.080.84
01/162,1802,1802,1492,166-1.05%62,000563億7067万+8.79%12.040.84
01/152,2162,2542,1852,189-0.09%102,100569億6925万+10.61%12.170.85
01/122,1202,2142,1022,191+3.94%152,800570億2130万+11.33%12.180.85
01/112,0822,1212,0712,108+1.44%101,500548億6121万+7.77%11.720.82
01/102,0752,0872,0682,078+0.48%48,700540億8045万+6.67%11.550.8
01/092,0602,0882,0512,068+1.42%50,500538億2020万+6.54%11.50.8
01/052,0502,0532,0162,039-0.68%62,500530億6546万+5.43%11.340.79
01/042,0502,0602,0302,053+1.18%59,500534億2982万+6.48%11.420.79
2017
12/292,1002,1302,0052,029+5.73%313,200528億521万+5.68%11.280.78
12/281,9291,9321,9111,919-1.03%13,300499億4243万+0.31%10.670.74
12/271,9371,9411,9311,939+0.1%8,700504億6294万+1.47%10.780.75
12/261,9541,9561,9341,937-0.31%9,200504億1089万+1.57%10.770.75
12/251,9551,9641,9421,943-0.82%18,600505億6704万+1.99%10.80.75
12/221,9511,9601,9331,959-0.05%22,500509億8344万+3.11%10.890.76
12/211,9681,9681,9411,960-0.41%20,100510億947万+3.32%10.90.76
12/201,9361,9681,9361,968+1.39%12,000512億1767万+4.02%10.940.76
12/191,9201,9601,9151,941+1.52%29,200505億1499万+2.75%10.790.75
12/181,8931,9151,8901,912+1.38%17,900497億6026万+1.22%10.630.74
12/151,9001,9001,8701,886-0.79%21,600490億8360万-0.26%10.490.73
12/141,8741,9021,8731,901+0.69%13,600494億7398万+0.32%10.570.74
12/131,9041,9081,8881,888-1.15%16,400491億3565万-0.53%10.50.73
12/121,9251,9391,9041,910-0.62%15,600497億821万+0.63%10.620.74
12/111,9351,9351,9071,922-0.52%11,500500億2051万+1.21%10.690.74
12/081,8911,9441,8911,932+0.05%29,700502億8076万+1.74%10.740.75
12/071,8981,9331,8981,931+2.71%30,600502億5474万+1.63%10.740.75
12/061,8971,9051,8801,880-0.84%18,400489億2745万-1%10.450.73
12/051,8911,9071,8711,896-0.05%22,300493億4385万-0.16%10.540.73
12/041,9211,9301,8961,897-1.2%23,900493億6988万-0.05%10.550.73
12/011,8851,9341,8801,920+1.75%46,800499億6846万+1.32%10.680.74
11/301,8981,9001,8711,887-0.74%20,200491億963万-0.37%10.490.73
11/291,8811,9231,8701,901+1.06%18,300494億7398万+0.32%10.570.74
11/281,8661,8911,8581,881+0.7%11,500489億5348万-0.69%10.460.73
11/271,8611,8811,8581,868+0.54%18,200486億1515万-1.32%10.390.72
11/241,8521,8641,8461,858+0.32%11,700483億5489万-1.8%10.330.72
11/221,8681,8681,8481,852-0.27%18,300481億9874万-2.17%10.30.72
11/211,8991,9051,8571,857-0.48%27,200483億2887万-1.9%10.330.72
11/201,8391,8781,8391,866+1.52%18,200485億6310万-1.48%10.380.72
11/171,8801,8851,8301,838-2.23%20,500478億3439万-2.96%10.220.71
11/161,8221,8951,8221,880+2.56%20,400489億2745万-0.79%10.450.73
11/151,8761,8811,8301,833-3.07%37,100477億426万-3.12%10.190.71
11/141,9421,9461,8891,891-2.48%40,500492億1373万-0.05%10.510.73
11/132,0002,0001,9371,939-1.32%19,700504億6294万+2.65%10.780.75
11/101,9601,9881,9601,965-1.21%12,000511億3960万+4.3%10.930.76
11/091,9802,0041,9601,989+1.12%41,200517億6420万+5.91%11.060.77
11/081,9141,9711,9091,967+3.53%47,400511億9165万+5.13%10.940.76
11/071,8561,9281,8561,900-1.25%46,100494億4795万+1.93%10.560.73
11/061,9261,9371,9101,924-0.1%21,400500億7256万+3.39%10.70.74
11/021,9451,9451,9191,926-0.82%20,400501億2461万+3.77%10.710.74
11/011,9301,9441,9211,942+1.15%18,100505億4101万+4.92%10.80.75