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
03/302,4652,4962,3912,433-0.37%3,953,9005463億5876万-3.91%11.691.28
03/292,5502,5532,4212,442-3.67%4,062,2005483億7982万-3.52%11.731.28
03/282,5832,6282,5092,535-4.34%4,281,8005692億6406万+0.08%12.181.33
03/272,6192,6602,6042,650+3.11%4,266,6005950億8866万+4.62%12.731.39
03/262,5102,5882,4842,570+2.07%3,122,3005771億2372万+1.62%12.351.35
03/232,5202,6072,5052,518-2.93%4,932,1005654億4651万-0.32%12.11.32
03/222,5542,5982,5312,594+0.7%2,352,9005825億1320万+2.81%12.461.36
03/202,4672,5922,4602,576+4.93%4,845,6005784億7109万+2.59%12.371.35
03/192,5472,5632,4502,455-4.36%3,605,0005512億9912万-1.72%11.791.29
03/162,5672,5932,5462,567+0.47%3,068,6005764億5004万+3.13%12.331.35
03/152,5782,5962,5232,555-2.07%3,337,7005737億5529万+3.15%12.271.34
03/142,6572,6932,5962,609-1.73%4,275,6005858億8163万+5.97%12.531.37
03/132,5702,6632,5692,655+2.51%3,079,7005962億1147万+8.54%12.751.39
03/122,6602,6802,5712,590-0.42%3,821,7005816億1496万+6.15%12.441.36
03/092,7652,7742,5952,601-4.52%6,587,3005840億8514万+6.55%12.491.36
03/082,6602,8282,6552,724+3.89%10,819,4006117億623万+11.32%13.091.43
03/072,5312,6322,4872,622+5.34%7,616,7005888億93万+7.28%12.61.37
03/062,5142,5212,4792,489+2.18%3,304,5005589億3422万+1.63%11.961.3
03/052,4302,5162,4182,436+0.33%3,470,5005470億3244万-0.94%11.71.28
03/022,3942,4472,3842,428-1.18%2,658,6005452億3595万-1.46%11.661.27
03/012,4562,4642,4252,457-0.89%2,214,5005517億4824万-0.61%11.81.29
02/282,4522,5072,4452,479+0.73%2,856,2005566億8860万-0.04%11.911.3
02/272,4802,5272,4322,461+1.03%3,227,6005526億4649万-1.05%11.821.29
02/262,4612,4682,4082,436+1.04%2,376,0005470億3244万-2.25%11.71.28
02/232,4212,4392,4022,411-0.17%2,513,0005414億1840万-3.41%11.581.26
02/222,4712,4712,4032,415-3.32%3,279,7005423億1665万-3.32%11.61.27
02/212,5152,5152,4782,498-0.83%3,875,6005609億5527万-0.08%121.31
02/202,5352,5622,5082,519-1.37%3,093,5005656億7107万+0.56%12.11.32
02/192,5522,5622,4862,554+2.28%4,247,1005735億3073万+1.75%12.271.34
02/162,4502,5042,4072,497+1.79%4,947,8005607億3071万-0.6%11.991.31
02/152,3582,4842,3392,453+7.49%6,635,7005508億4999万-2.5%11.781.29
02/142,2672,3182,2132,282+1.47%4,280,0005124億4993万-9.62%10.961.2
02/132,2922,3302,2422,249+0.4%4,676,1005050億3940万-11.6%10.81.18
02/092,1132,2402,1102,240-1.02%7,278,7005030億1834万-12.57%10.761.17
02/082,2252,2792,2002,263+3.81%7,322,5005081億8326万-12.46%10.871.19
02/072,3312,3352,1782,180-1.8%7,795,0004895億4463万-15.8%10.471.14
02/062,3202,3822,1622,220-11.09%14,291,5004985億2710万-14.48%10.661.16
02/052,5102,5642,4562,497-4.69%6,545,4005607億3071万-4.11%11.991.31
02/022,7002,7532,6102,620-4.69%6,416,9005883億5181万+0.85%12.591.37
02/012,6862,7632,6492,749+4.17%5,623,6006173億2028万+6.3%13.211.44
01/312,6622,7182,6052,639-4.45%10,214,1005926億1848万+2.57%12.681.38
01/302,6872,8462,6432,762+1.62%14,181,6006202億3958万+7.68%13.271.45
01/292,6552,7712,6132,718+5.76%7,883,0006103億5886万+6.63%13.061.42
01/262,6402,6622,5552,570-2.21%2,951,5005771億2372万+1.26%12.351.35
01/252,6202,6672,5832,628-0.98%2,458,1005901億4830万+3.83%12.621.38
01/242,6602,6862,6152,654-0.19%3,558,6005959億8691万+4.94%12.751.39
01/232,5992,6742,5652,659+2.31%4,899,0005971億972万+5.77%12.771.39
01/222,5272,6052,5052,599+2.73%4,136,8005836億3601万+4.13%12.481.36
01/192,4822,5372,4802,530+3.14%3,811,9005681億4125万+2.02%12.151.33
01/182,4922,5302,4502,453-0.69%5,647,5005508億4999万-0.53%11.781.29
01/172,4282,5722,4262,470-6.01%11,706,4005546億6754万+0.65%11.871.29
01/162,6362,6602,6042,628-0.57%3,641,0005901億4830万+7.7%12.621.38
01/152,6382,6942,6202,643+1.81%4,215,5005935億1673万+9.44%12.71.39
01/122,5882,6192,5552,596-0.5%5,751,3005829億6233万+8.48%12.471.36
01/112,6352,7102,5622,609-2.36%9,902,7005858億8163万+9.99%12.531.37
01/102,7002,7062,6212,672-2.98%10,414,4006000億2902万+13.8%12.841.4
01/092,7492,8002,6802,754+2.11%13,505,5006184億4308万+18.66%13.231.44
01/052,7202,7252,6502,697-4.02%14,018,7006056億4306万+17.88%12.961.41
01/042,6062,8282,5622,810+19.27%23,056,1006310億1854万+24.83%13.51.47
2017
12/292,3422,3862,3302,356-0.21%2,474,2005290億6750万+6.61%11.11.21
12/282,4452,4602,3492,361-2.6%3,061,4005301億9031万+8.05%11.121.21
12/272,4342,4362,3972,424+3.11%3,542,8005443億3770万+12.27%11.421.25
12/262,3012,3842,2692,351+1.6%4,256,6005279億4470万+10.43%11.081.21
12/252,3302,3702,3032,314-4.54%4,651,7005196億3591万+10.24%10.91.19
12/222,4882,5262,3922,424-0.57%6,664,8005443億3770万+16.93%11.421.25
12/212,3302,4632,3232,438+3.48%4,889,9005474億8157万+19.45%11.491.25
12/202,4202,4402,2762,356-4.03%6,417,1005290億6750万+17.39%11.11.21
12/192,4882,5132,4222,455+2.46%7,355,7005512億9912万+24.05%11.571.26
12/182,5802,5892,3302,396-6.7%11,526,6005380億4997万+23.06%11.291.23
12/152,3402,6352,3352,568+12.83%17,427,7005766億7460万+33.82%12.11.32
12/142,1902,3002,1882,276+2.52%5,502,4005111億256万+20.74%10.721.17
12/132,2122,2482,1782,220+0.77%4,958,2004985億2710万+19.16%10.461.14
12/122,1662,2292,1552,203+1.71%3,751,2004947億955万+19.53%10.381.13
12/112,1882,2442,1182,166-0.41%5,257,2004864億77万+18.68%10.21.11
12/082,1542,2272,1402,175+3.37%8,729,0004884億2183万+20.23%10.251.12
12/072,0352,1142,0312,104+4.37%4,998,9004724億7794万+17.28%9.911.08
12/062,0562,0631,9872,016-3.26%4,397,9004527億1651万+13.19%9.51.04
12/052,0332,1032,0292,084+0.77%3,648,4004679億8670万+17.61%9.821.07
12/042,0272,0782,0112,068+2.17%3,945,8004643億9372万+17.43%9.741.06
12/012,0142,0371,9962,024+1.45%4,187,2004545億1300万+15.66%9.541.04
11/301,9091,9951,9021,995+4.34%6,703,5004480億71万+14.66%9.41.03
11/291,8051,9131,8031,912+6.88%5,635,3004293億6208万+10.46%9.010.98
11/281,8001,8431,7801,789+0.85%3,897,4004017億4099万+3.71%8.430.92
11/271,7571,7791,7441,774+3.08%2,820,7003983億7256万+2.9%8.360.91
11/241,7131,7271,7101,721-0.75%1,963,7003864億7079万-0.17%8.110.88
11/221,6641,7361,6561,734+4.9%4,564,1003893億9009万+0.41%8.170.89
11/211,6481,6581,6331,653+2.16%2,299,1003712億59万-4.4%7.790.85
11/201,6331,6391,6171,618-1.7%1,599,7003633億4092万-6.64%7.620.83
11/171,6481,6551,6351,646+1.35%2,455,3003696億2865万-5.29%7.750.85
11/161,5991,6361,5971,624+0.87%2,212,2003646億8829万-6.77%7.650.83
11/151,6431,6441,5981,610-2.6%2,765,0003615億4443万-7.79%7.590.83
11/141,6541,6591,6421,653-0.06%1,857,5003712億59万-5.6%7.790.85
11/131,6731,6741,6521,654-1.55%1,877,0003714億2515万-5.65%7.790.85
11/101,6941,7031,6731,680-2.15%2,303,8003772億6375万-4.27%7.920.86
11/091,7241,7491,7021,717-0.35%3,588,0003855億7254万-2.28%8.090.88
11/081,7301,7301,7141,723-0.81%1,658,4003869億1991万-1.94%8.120.89
11/071,7601,7701,7331,737-1.08%3,020,9003900億6377万-1.08%8.180.89
11/061,7731,7751,7521,756-0.79%1,632,9003943億3045万+0.11%8.270.9
11/021,7771,7791,7551,770-0.51%1,625,8003974億7431万+1.14%8.340.91
11/011,7901,7931,7751,7790%1,272,2003994億9537万+1.95%8.380.91