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
03/30576580567570-0.35%1,388,8002913億2894万-5.47%10.80.37
03/29580584568572-0.35%1,986,6002923億5115万-5.61%10.840.37
03/28570575567574-1.71%2,142,2002933億7335万-5.75%10.880.38
03/27579586577584+3%2,736,0002984億8439万-4.42%11.070.38
03/265605675585670%1,779,2002897億9563万-7.65%10.740.37
03/23568573563567-3.08%2,406,1002897億9563万-7.95%10.740.37
03/22586586577585+0.17%1,682,3002989億9549万-5.49%11.090.38
03/20580592579584+0.17%1,570,5002984億8439万-5.81%11.070.38
03/19585588579583-0.68%1,395,9002979億7328万-6.12%11.050.38
03/16597599586587-1.18%2,108,8003000億1770万-5.78%11.120.38
03/15601601591594-1.49%1,994,3003035億9542万-4.96%11.260.39
03/14601608601603-0.17%2,071,1003081億9535万-3.83%11.430.39
03/13605607597604-0.66%2,629,8003087億646万-3.82%11.450.4
03/12605611602608+1.84%2,168,3003107億5087万-3.65%11.520.4
03/09612616595597-2.13%3,538,0003051億2873万-5.98%11.310.39
03/08616622606610+0.16%1,091,9003117億7308万-4.39%11.560.4
03/07611616606609-1.46%1,653,7003112億6197万-4.69%11.540.4
03/06618624618618+1.15%1,352,1003158億6190万-3.59%11.710.4
03/05609614603611-0.97%1,962,8003122億8418万-4.83%11.580.4
03/02623626615617-2.68%1,909,0003153億5080万-4.19%11.690.4
03/01643643630634-2.31%1,525,6003240億3956万-1.86%12.010.41
02/28654657646649-1.07%1,438,1003317億611万+0.15%12.30.42
02/27660660650656+0.31%937,1003352億8383万+1.08%12.430.43
02/26645655645654+2.19%985,4003342億6163万+0.77%12.390.43
02/23633643629640+0.31%714,9003271億618万-1.39%12.130.42
02/22639641632638-0.31%1,024,7003260億8397万-1.85%12.090.42
02/21642647638640-0.62%1,060,2003271億618万-1.84%12.130.42
02/20647648639644-0.92%744,8003291億5059万-1.53%12.20.42
02/19639656638650+3.83%1,520,1003322億1721万-0.91%12.320.43
02/16624630618626+0.64%759,3003199億5073万-4.72%11.860.41
02/15625630619622+1.14%1,077,9003179億632万-5.76%11.790.41
02/14624627608615-0.16%1,603,2003143億2859万-7.24%11.650.4
02/13633637614616-1.12%1,864,0003148億3970万-7.51%11.670.4
02/09620624614623-2.35%1,601,3003184億1742万-6.74%11.810.41
02/08639643634638-0.47%1,184,0003260億8397万-4.78%12.090.42
02/07653669641641-0.31%2,152,4003276億1728万-4.33%12.150.42
02/06657665629643-5.58%1,982,9003286億3949万-4.03%12.180.42
02/05678685674681-1.45%1,475,9003480億6142万+1.64%12.90.45
02/02687695671691+1.77%2,210,3003531億7245万+3.29%13.090.45
02/01652682650679+5.11%2,112,6003470億3921万+1.65%12.870.44
01/31649659645646-0.62%1,386,1003301億7280万-3.15%12.240.42
01/30655660646650-0.76%1,234,0003322億1721万-2.55%12.320.43
01/29655660648655-0.91%1,241,2003347億7273万-1.95%12.410.43
01/266676736616610%1,044,8003378億3935万-1.05%12.530.43
01/25663666660661-1.78%900,6003378億3935万-1.05%12.530.43
01/24666673664673+0.3%621,6003439億7259万+0.75%12.750.44
01/23665672661671+1.51%877,6003429億5038万+0.6%12.720.44
01/22668668658661-1.05%598,3003378億3935万-0.9%12.530.43
01/196746746656680%1,171,9003414億1707万+0.15%12.660.44
01/18684685668668-1.47%1,274,1003414億1707万+0.3%12.660.44
01/17677680670678-1.17%1,081,8003465億2811万+1.95%12.850.44
01/16692692682686-0.72%789,2003506億1693万+3.63%130.45
01/15690696687691+1.02%961,0003531億7245万+4.7%13.090.45
01/12690693681684-1.72%1,466,1003495億9473万+3.95%12.960.45
01/11690698685696+0.29%1,058,6003557億2797万+6.1%13.190.46
01/10683698683694+1.61%1,663,8003547億576万+6.12%13.150.45
01/09686691674683+0.89%1,462,0003490億8362万+4.75%12.940.45
01/05682685671677+0.3%1,186,3003460億1700万+4.15%12.830.44
01/04659675653675+4.33%1,907,8003449億9480万+4.33%12.790.44
2017
12/29639653639647+0.94%1,080,4003306億8390万+0.31%12.690.44
12/28642645639641-0.62%637,5003276億1728万-0.47%12.570.43
12/27642650641645-0.46%676,2003296億6170万+0.16%12.650.44
12/26650654646648-0.31%490,7003311億9501万+0.62%12.710.44
12/25654657648650-0.76%467,2003322億1721万+1.09%12.750.44
12/22658665652655-0.76%1,282,7003347億7273万+1.87%12.850.44
12/21672672658660-1.93%1,137,0003373億2825万+2.8%12.950.45
12/20665677661673+1.66%1,230,3003439億7259万+4.83%13.20.46
12/19665667659662+0.15%857,4003383億5045万+3.28%12.990.45
12/18656665652661+2.16%1,066,4003378億3935万+3.12%12.970.45
12/15651651642647-1.22%1,454,2003306億8390万+0.78%12.690.44
12/14662662649655-2.53%1,224,1003347億7273万+1.87%12.850.44
12/13665673656672+1.97%1,882,4003434億6149万+4.35%13.180.46
12/12647661645659+1.85%1,285,8003368億1714万+2.17%12.930.45
12/11636647636647+2.86%1,203,9003306億8390万+0.15%12.690.44
12/08620632619629+0.64%1,800,4003214億8404万-2.93%12.340.43
12/07625631623625-0.64%1,251,1003194億3963万-3.85%12.260.42
12/06640640626629-2.33%1,336,3003214億8404万-3.82%12.340.43
12/05636647636644+1.42%1,256,6003291億5059万-1.98%12.630.44
12/04639643634635-0.63%832,1003245億5066万-3.93%12.460.43
12/01650654635639-0.16%1,398,7003265億9507万-3.77%12.530.43
11/30634644628640+2.4%2,975,6003271億618万-4.05%12.550.43
11/29624629623625+1.46%1,382,6003194億3963万-6.72%12.260.42
11/28625626615616-1.6%1,177,1003148億3970万-8.47%12.080.42
11/276316336256260%996,7003199億5073万-7.4%12.280.42
11/24623628620626-1.42%1,223,8003199億5073万-7.81%12.280.42
11/22636642632635+0.32%1,157,4003245億5066万-6.89%12.460.43
11/21635636631633-0.47%1,405,9003235億2845万-7.73%12.420.43
11/20634638633636-0.63%935,3003250億6176万-7.69%12.480.43
11/17648648636640-0.78%1,350,1003271億618万-7.38%12.550.43
11/16645649639645-0.15%1,371,2003296億6170万-6.93%12.650.44
11/15650650638646-0.92%1,828,3003301億7280万-7.18%12.670.44
11/14658664650652-1.81%1,497,8003332億3942万-6.59%12.790.44
11/13674676663664-1.34%791,8003393億7266万-5.14%13.030.45
11/10672682671673-1.32%941,5003439億7259万-4.13%13.20.46
11/096856896756820%1,833,8003485億7252万-2.99%13.380.46
11/08687687676682-1.02%1,271,7003485億7252万-3.13%13.380.46
11/07675690672689+1.17%1,407,5003521億5025万-2.27%13.520.47
11/06705705678681-3.27%1,353,3003480億6142万-3.54%13.360.46
11/02692706688704+1.29%1,058,5003598億1680万-0.42%13.810.48
11/01711712692695-1.56%1,455,4003552億1687万-1.56%13.630.47