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
03/301,0201,0261,0011,006-0.4%1,574,0006489億9984万-2.99%11.920.6
03/291,0091,0211,0001,010+0.9%2,038,0006515億8035万-2.88%11.960.61
03/289891,0019841,001-0.79%2,060,0006457億7419万-4.12%11.860.6
03/279901,0109861,009+2.96%4,135,0006509億3523万-3.72%11.950.6
03/26969980967980-0.31%2,517,0006322億2648万-6.93%11.610.59
03/239921,006979983-4.56%3,270,0006341億6187万-7%11.640.59
03/221,0151,0331,0081,030+0.88%1,610,0006644億8294万-3.01%12.20.62
03/201,0101,0241,0101,021+0.39%1,801,0006586億7677万-3.95%12.090.61
03/191,0141,0251,0101,017-0.29%1,362,0006560億9626万-4.51%12.050.61
03/161,0341,0341,0181,020-1.26%2,946,0006580億3165万-4.49%12.080.61
03/151,0391,0421,0231,033-0.48%1,918,0006664億1832万-3.73%12.240.62
03/141,0281,0451,0271,038-0.95%1,876,0006696億4397万-3.53%12.30.62
03/131,0331,0481,0291,048-0.47%2,343,0006760億9526万-2.96%12.410.63
03/121,0431,0551,0421,053+2.43%2,030,0006793億2090万-3.04%12.470.63
03/091,0471,0581,0241,028-1.53%3,598,0006631億9268万-5.95%12.180.62
03/081,0471,0571,0371,044+1.26%3,428,0006735億1474万-5.09%12.370.63
03/071,0371,0471,0291,031-1.62%3,015,0006651億2807万-6.7%12.210.62
03/061,0391,0611,0391,048+2.34%3,749,0006760億9526万-5.59%12.410.63
03/051,0101,0291,0031,024-0.49%2,269,0006606億1216万-8.24%12.130.61
03/021,0261,0351,0221,029-2.09%2,203,0006638億3781万-8.29%12.190.62
03/011,0571,0691,0451,051-3.31%2,424,0006780億3065万-6.83%12.450.63
02/281,1071,1071,0861,087-2.42%2,093,0007012億5529万-4.14%12.880.65
02/271,1261,1271,1101,1140%1,222,0007186億7378万-2.19%13.20.67
02/261,1151,1201,1071,114+1.18%1,123,0007186億7378万-2.45%13.20.67
02/231,0901,1021,0871,101+0.73%873,0007102億8710万-3.76%13.040.66
02/221,0881,0971,0841,093-0.09%998,0007051億2607万-4.71%12.950.65
02/211,1051,1071,0931,094-1.08%1,549,0007057億7120万-5.03%12.960.66
02/201,1141,1191,0931,106-2.04%1,884,0007135億1275万-4.33%13.10.66
02/191,1161,1341,1121,129+2.73%1,664,0007283億5071万-2.84%13.370.68
02/161,0901,1081,0841,099+1.2%1,232,0007089億9684万-5.67%13.020.66
02/151,0941,1071,0841,086+1.31%1,667,0007006億1016万-7.26%12.860.65
02/141,0831,0841,0611,072-0.28%1,498,0006915億7836万-8.92%12.70.64
02/131,1101,1121,0731,075-1.56%2,222,0006935億1374万-9.13%12.730.64
02/091,0971,0981,0761,092-3.11%2,806,0007044億8094万-8.16%12.940.65
02/081,1231,1341,1111,127+0.27%1,728,0007270億6046万-5.61%13.350.68
02/071,1521,1861,1211,124-0.35%2,782,0007251億2507万-5.94%13.310.67
02/061,1361,1471,0991,128-5.69%4,077,0007277億558万-5.76%13.360.68
02/051,2081,2131,1911,196-2.37%2,716,0007715億7436万-0.17%14.170.72
02/021,2151,2271,1971,225+0.57%2,881,0007902億8310万+2.34%14.510.73
02/011,1791,2221,1721,218+4.91%3,075,0007857億6720万+2.01%14.430.73
01/311,1701,1811,1601,161-0.6%2,137,0007489億9484万-2.68%13.750.7
01/301,1771,1821,1631,168-0.76%1,729,0007535億1075万-2.18%13.840.7
01/291,1591,1901,1541,177+0.09%1,821,0007593億1691万-1.51%13.940.71
01/261,1811,1851,1741,176-1.09%1,948,0007586億7178万-1.59%13.930.7
01/251,1931,1971,1801,189-1.33%1,749,0007670億5846万-0.59%14.080.71
01/241,2061,2061,1971,205-0.41%1,480,0007773億8052万+0.92%14.270.72
01/231,1851,2111,1831,210+2.54%1,852,0007806億617万+1.51%14.330.73
01/221,1821,1841,1741,180+0.51%2,024,0007612億5230万-0.92%13.980.71
01/191,1831,1861,1701,174-0.17%1,870,0007573億8152万-1.26%13.910.7
01/181,2191,2211,1751,176-2.24%3,675,0007586億7178万-0.93%13.930.7
01/171,1951,2081,1921,203-0.99%2,733,0007760億9027万+1.6%14.250.72
01/161,2241,2251,2111,215-1.62%2,013,0007838億3181万+2.97%14.390.73
01/151,2191,2361,2191,235+1.31%1,545,0007967億3440万+5.11%14.630.74
01/121,2321,2441,2141,219-1.14%2,511,0007864億1233万+4.19%14.440.73
01/111,2261,2421,2181,233-0.32%1,942,0007954億4414万+5.75%14.610.74
01/101,2281,2521,2271,2370%2,692,0007980億2465万+6.55%14.650.74
01/091,2401,2461,2311,237+0.9%1,783,0007980億2465万+7.01%14.650.74
01/051,2231,2271,2081,226+1.49%1,688,0007909億2823万+6.7%14.520.73
01/041,1851,2081,1781,208+3.78%2,248,0007793億1591万+5.87%14.310.72
2017
12/291,1571,1741,1571,164+0.87%1,141,0007509億3023万+2.65%13.790.7
12/281,1701,1701,1531,154-1.2%704,0007444億7894万+2.21%13.670.69
12/271,1721,1771,1661,168+0.17%853,0007535億1075万+3.82%13.840.7
12/261,1601,1741,1601,166+0.26%1,432,0007522億2049万+4.11%13.810.7
12/251,1821,1871,1621,163-2.19%1,345,0007502億8510万+4.3%13.780.7
12/221,1761,2031,1761,189+0.17%1,816,0007670億5846万+7.12%14.080.71
12/211,1921,2011,1821,187-0.75%2,136,0007657億6820万+7.52%14.060.71
12/201,1771,2081,1771,196+1.61%2,595,0007715億7436万+8.93%14.170.72
12/191,1671,1791,1601,177-0.08%2,262,0007593億1691万+7.78%13.940.71
12/181,1611,1851,1611,178+2.88%1,988,0007599億6204万+8.37%13.950.71
12/151,1561,1571,1391,145-1.21%1,978,0007386億7278万+5.82%13.560.69
12/141,1561,1651,1461,159-1.28%1,859,0007477億459万+7.41%13.730.69
12/131,1581,1801,1571,174+2.35%2,284,0007573億8152万+9.21%13.910.7
12/121,1241,1571,1231,147+2.59%2,073,0007399億6304万+7%13.590.69
12/111,1051,1201,1041,118+1.18%1,703,0007212億5429万+4.49%13.240.67
12/081,0751,1081,0751,105+1.1%2,740,0007128億6762万+3.37%13.090.66
12/071,1011,1061,0891,093-0.27%1,813,0007051億2607万+2.25%12.950.65
12/061,1061,1131,0931,096-2.06%2,211,0007070億6145万+2.53%12.980.66
12/051,1121,1231,1071,119+0.63%1,548,0007218億9942万+4.68%13.260.67
12/041,1241,1251,1091,112-0.36%1,474,0007173億8352万+4.02%13.170.67
12/011,1281,1281,1081,116+0.72%2,412,0007199億6404万+4.59%13.220.67
11/301,0831,1141,0831,108+4.92%5,988,0007148億300万+3.94%13.130.66
11/291,0471,0631,0411,056+2.23%2,007,0006812億5629万-0.75%12.510.63
11/281,0331,0391,0271,033-0.19%892,0006664億1832万-2.91%12.240.62
11/271,0361,0451,0321,035-0.19%1,062,0006677億858万-2.82%12.260.62
11/241,0341,0401,0301,037-0.86%1,199,0006689億9884万-2.72%12.280.62
11/221,0401,0501,0331,046+0.19%1,545,0006748億500万-1.97%12.390.63
11/211,0391,0521,0341,044+1.06%1,758,0006735億1474万-2.25%12.370.63
11/201,0351,0391,0281,033-1.43%1,781,0006664億1832万-3.37%12.240.62
11/171,0561,0571,0421,048+1.06%2,096,0006760億9526万-1.96%12.410.63
11/161,0281,0441,0241,037+0.58%1,589,0006689億9884万-2.9%12.280.62
11/151,0381,0391,0211,031-2%2,250,0006651億2807万-3.55%12.210.62
11/141,0471,0571,0441,052+0.29%1,986,0006786億7578万-1.59%12.460.63
11/131,0531,0571,0471,049-0.94%1,457,0006767億4039万-1.78%12.430.63
11/101,0651,0721,0561,059-1.4%1,768,0006831億9168万-0.75%12.540.63
11/091,0621,0891,0621,074+0.85%3,330,0006928億6862万+0.85%12.720.64
11/081,0831,0891,0611,065-2.92%3,763,0006870億6245万+0.19%12.620.64
11/071,0841,0991,0821,097+0.83%2,190,0007077億658万+3.39%130.66
11/061,1061,1071,0821,088-1.36%2,068,0007019億42万+2.84%12.890.65
11/021,0971,1071,0921,103+1.01%2,001,0007115億7736万+4.55%13.070.66
11/011,0981,0981,0841,092-0.46%1,855,0007044億8094万+3.9%12.940.65