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
03/305,7405,7405,6605,730+1.06%23,0002292億7862万-0.12%20.222.63
03/295,6505,7005,6005,670+2.16%46,3002268億7780万-1.24%20.012.6
03/285,5205,5605,4605,550-0.89%46,4002220億7615万-3.44%19.592.55
03/275,5505,6105,4505,600-0.88%109,6002240億7684万-2.86%19.772.57
03/265,6305,6505,5105,650-0.35%36,8002260億7752万-2.23%19.942.59
03/235,7905,8605,6705,670-4.55%45,4002268億7780万-1.97%20.012.6
03/225,8005,9605,7805,940+2.77%46,1002376億8150万+2.7%20.972.73
03/205,7205,8005,7005,7800%23,8002312億7931万+0.21%20.42.65
03/195,7205,7805,6805,780+1.23%29,6002312億7931万+0.56%20.42.65
03/165,8005,8105,7005,710-1.21%42,8002284億7835万-0.23%20.152.62
03/155,7905,8305,7505,780-0.17%22,6002312億7931万+1.37%20.42.65
03/145,7905,8105,7405,790-0.34%25,9002316億7945万+2.04%20.442.66
03/135,7505,8105,7305,810+1.04%29,1002324億7972万+2.96%20.512.67
03/125,8105,8105,7105,750+0.35%15,8002300億7890万+2.33%20.292.64
03/095,7805,8205,6805,730-0.69%48,5002292億7862万+2.21%20.222.63
03/085,9005,9605,7505,770-0.52%47,8002308億7917万+3.16%20.372.65
03/075,7505,8405,7205,800+0.52%29,3002320億7958万+4.04%20.472.66
03/065,7605,8005,7205,770+0.7%30,4002308億7917万+3.81%20.372.65
03/055,6205,7305,6205,730+1.96%27,6002292億7862万+3.34%20.222.63
03/025,5805,6605,5805,620-1.23%36,0002248億7711万+1.57%19.842.58
03/015,7505,7705,6805,690-2.07%30,8002276億7807万+3.01%20.082.61
02/285,8205,9005,8105,810+0.52%51,9002324億7972万+5.39%20.512.67
02/275,8005,8205,7205,780+0.17%27,1002312億7931万+5.13%20.42.65
02/265,8205,9605,7405,770+0.52%33,8002308億7917万+5.23%20.372.65
02/235,8805,9605,7105,740-1.71%56,6002296億7876万+4.94%20.262.63
02/225,8405,9405,8205,840-0.17%39,9002336億8013万+7.06%20.612.68
02/215,9506,0005,8305,850-2.01%58,0002340億8027万+7.56%20.652.68
02/205,9806,0005,9305,970+0.34%54,8002388億8192万+10.19%21.072.74
02/195,8405,9905,8205,950+2.94%71,5002380億8164万+10.37%212.73
02/165,7605,8305,7305,780+2.12%98,4002312億7931万+7.68%20.42.65
02/155,6405,7805,6405,660+1.98%126,2002264億7766万+5.66%19.982.6
02/145,4705,6005,4105,550+5.31%142,4002220億7615万+3.64%19.592.55
02/135,2705,3405,1605,270+2.33%99,2002108億7231万-1.68%18.62.42
02/095,0405,1805,0405,150-0.58%57,3002060億7066万-4.15%18.182.36
02/085,1805,2305,1205,180+1.57%62,2002072億7107万-3.9%18.282.38
02/075,1105,2705,1005,100+2.1%47,0002040億6998万-5.61%182.34
02/065,0105,0404,9154,995-4.49%80,7001998億6854万-7.82%17.632.29
02/055,3205,3705,2305,230-3.33%41,6002092億7176万-3.86%18.462.4
02/025,3605,4305,3605,410-0.18%22,6002164億7423万-0.77%19.092.48
02/015,3305,4205,3105,420+2.26%24,9002168億7437万-0.68%19.132.49
01/315,3705,4205,2905,300-1.49%38,5002120億7272万-2.93%18.712.43
01/305,4505,4505,3605,380-1.1%23,7002152億7382万-1.61%18.992.47
01/295,4205,4705,4105,440+0.18%22,5002176億7464万-0.6%19.22.5
01/265,4205,4605,4005,430+0.56%29,2002172億7451万-0.82%19.172.49
01/255,4205,4205,3805,400-0.55%28,2002160億7409万-1.39%19.062.48
01/245,4205,4605,4105,430+0.18%25,0002172億7451万-0.88%19.172.49
01/235,4505,4605,3705,4200%30,5002168億7437万-1.08%19.132.49
01/225,4505,4505,3805,420-0.18%32,0002168億7437万-1.06%19.132.49
01/195,3905,4505,3905,430+0.93%22,3002172億7451万-0.88%19.172.49
01/185,5005,5205,3605,380-1.1%30,1002152億7382万-1.81%18.992.47
01/175,3305,4505,3305,440+2.45%34,4002176億7464万-0.77%19.22.5
01/165,3105,3605,3005,3100%38,7002124億7286万-3.12%18.742.44
01/155,3705,3805,3005,310-0.93%48,7002124億7286万-3.1%18.742.44
01/125,5005,5305,3305,360-2.9%58,2002144億7354万-2.26%18.922.46
01/115,6005,6005,4905,520-1.6%31,9002208億7574万+0.75%19.482.53
01/105,6605,7105,6005,610-1.06%35,6002244億7698万+2.58%19.82.57
01/095,6005,6905,5905,670+1.25%50,3002268億7780万+3.92%20.012.6
01/055,5905,6105,5605,600+0.72%34,4002240億7684万+3.02%19.772.57
01/045,5205,5605,4805,560+1.09%37,0002224億7629万+2.64%19.622.55
2017
12/295,5005,5105,4805,5000%19,6002200億7547万+1.85%19.412.52
12/285,5305,5405,4805,500-0.36%20,9002200億7547万+2.15%19.412.52
12/275,5505,5505,5105,520-0.36%12,6002208億7574万+2.79%19.482.53
12/265,5705,5705,5305,5400%18,1002216億7601万+3.4%19.552.54
12/255,5005,5705,4905,540+0.91%28,6002216億7601万+3.69%19.552.54
12/225,5005,5105,4705,4900%22,8002196億7533万+3.04%19.382.52
12/215,5105,5105,4505,490-0.36%37,3002196億7533万+3.21%19.382.52
12/205,5005,5305,4505,510+0.36%31,0002204億7560万+3.67%19.452.53
12/195,5105,5405,4705,490+0.37%32,1002196億7533万+3.31%19.382.52
12/185,5005,5305,4705,470+0.37%29,3002188億7505万+2.82%19.312.51
12/155,4505,4905,3805,4500%42,5002180億7478万+2.31%19.242.5
12/145,4505,4705,4205,450+1.11%39,1002180億7478万+2.19%19.242.5
12/135,4005,4005,3405,390-0.37%35,6002156億7396万+0.96%19.022.47
12/125,5005,5005,4105,410-1.1%34,1002164億7423万+1.16%19.092.48
12/115,4805,4905,3905,470+0.18%37,6002188億7505万+2.17%19.312.51
12/085,3905,4705,3605,460+1.11%65,3002184億7492万+1.9%19.272.51
12/075,3205,4205,3105,400+1.89%42,6002160億7409万+0.71%19.062.48
12/065,3805,4005,2805,300-2.03%40,4002120億7272万-1.27%18.712.43
12/055,2305,4305,2205,410+3.44%68,5002164億7423万+0.58%19.092.48
12/045,2305,2705,2205,230-0.57%34,6002092億7176万-2.9%18.462.4
12/015,3205,3505,2305,260-0.57%54,2002104億7217万-2.61%18.572.41
11/305,2505,3305,1905,290+2.32%85,4002116億7258万-2.29%18.672.43
11/295,1005,1805,0805,170+0.98%39,6002068億7094万-4.7%18.252.37
11/285,1305,1505,1105,120-0.19%34,4002048億7025万-5.85%18.072.35
11/275,1305,1705,1105,130+0.2%34,9002052億7039万-5.94%18.112.35
11/245,1205,1505,0905,120-0.58%55,1002048億7025万-6.4%18.072.35
11/225,2005,2205,1505,150-0.96%54,9002060億7066万-6.11%18.182.36
11/215,1805,2305,1505,200+0.39%56,8002080億7135万-5.45%18.352.39
11/205,2005,2005,1405,180+0.39%66,5002072億7107万-6.09%18.282.38
11/175,2805,3105,1505,160-1.9%90,2002064億7080万-6.59%18.212.37
11/165,2005,3305,1205,260-2.59%128,3002104億7217万-4.9%18.572.41
11/155,5505,5505,3905,400-1.64%65,3002160億7409万-2.42%19.062.48
11/145,7305,7305,4605,490-2.49%79,8002196億7533万-0.72%19.382.52
11/135,6705,6905,6005,630-0.35%23,9002252億7725万+2.01%19.872.58
11/105,5505,6505,5505,650+0.89%24,4002260億7752万+2.71%19.942.59
11/095,5805,6305,5405,6000%54,7002240億7684万+2.13%19.772.57
11/085,6105,6305,5605,600-0.36%29,9002240億7684万+2.43%19.772.57
11/075,5205,6205,5205,620+1.44%37,2002248億7711万+3.08%19.842.58
11/065,5705,5905,5105,540-0.54%27,9002216億7601万+1.91%19.552.54
11/025,5505,5805,5205,5700%28,1002228億7643万+2.71%19.662.56
11/015,5705,5805,5305,570+0.36%39,7002228億7643万+2.96%19.662.56