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
03/302,3622,3622,3272,334-0.21%56,600818億7476万-1.93%10.290.55
03/292,3452,3702,3142,339+0.69%64,600820億5015万-1.93%10.310.55
03/282,2912,3282,2662,323-1.27%116,600814億8889万-2.93%10.240.55
03/272,3062,3552,3062,353+2.22%78,300825億4126万-2.04%10.370.55
03/262,3042,3142,2542,302+0.48%82,700807億5222万-4.48%10.150.54
03/232,3302,3502,2852,291-3.01%120,600803億6635万-5.25%10.10.54
03/222,3822,3902,3342,362-0.84%74,200828億5697万-2.6%10.410.56
03/202,3672,3882,3552,382+1.02%61,100835億5856万-1.89%10.50.56
03/192,3802,3942,3502,358-1.67%59,400827億1666万-3.04%10.390.56
03/162,3632,3982,3582,398+0.67%90,500841億1982万-1.52%10.570.57
03/152,3872,4132,3662,382-1%97,800835億5856万-2.38%10.50.56
03/142,3692,4182,3672,406+0.75%123,500844億46万-1.64%10.610.57
03/132,3372,3922,3362,388+1.83%116,400837億6903万-2.57%10.530.56
03/122,3032,3592,3032,345+3.4%137,700822億6063万-4.71%10.340.55
03/092,2832,3202,2672,268-0.22%84,200795億5953万-8.51%100.53
03/082,2982,3102,2642,273-1.17%139,900797億3493万-9.15%10.020.54
03/072,3002,3422,2912,300-0.69%106,000806億8207万-8.87%10.140.54
03/062,3602,3802,3102,316-1.11%243,400812億4333万-9.03%10.210.55
03/052,4032,4222,3292,342-4.87%261,500821億5539万-8.8%10.320.55
03/022,4222,4792,4222,462-0.28%159,700863億6489万-4.94%10.850.58
03/012,5012,5032,4692,469-1.83%100,100866億1044万-5.22%10.880.58
02/282,5412,5622,5142,515-1.33%183,900882億2408万-3.97%11.090.59
02/272,5362,5692,5162,549+1.51%103,400894億1678万-3.15%11.240.6
02/262,5762,5762,5112,511-0.87%78,500880億8377万-4.96%11.070.59
02/232,4952,5442,4882,533+2.55%87,700888億5551万-4.52%11.160.6
02/222,5032,5162,4682,470-2.22%154,700866億4552万-7.21%10.890.58
02/212,5502,5562,5222,526-0.71%69,500886億996万-5.53%11.130.6
02/202,5412,5592,5202,544-0.35%73,800892億4138万-5.22%11.210.6
02/192,5372,5602,5342,553+2.08%75,900895億5709万-5.2%11.250.6
02/162,5102,5332,4862,501+1.54%60,200877億3298万-7.4%11.020.59
02/152,4692,4932,4502,463+0.49%91,100863億9997万-9.25%10.860.58
02/142,4822,4952,4502,451-0.73%157,700859億7902万-10.12%10.80.58
02/132,4782,4852,4492,469+0.94%206,700866億1044万-9.82%10.880.58
02/092,4502,4552,4152,446-3.13%121,500858億362万-10.99%10.780.58
02/082,5452,5522,5122,525+0.2%111,900885億7488万-8.41%11.130.6
02/072,5872,6152,5202,520-0.24%134,400883億9948万-8.73%11.110.59
02/062,6102,6102,4812,526-4.43%220,000886億996万-8.64%11.130.6
02/052,6052,6772,5942,643-5.78%222,100927億1422万-4.52%11.650.62
02/022,8222,8422,7942,805-1.2%145,600983億9704万+1.41%12.360.66
02/012,8312,8562,8072,839+1.03%110,000995億8973万+2.94%12.510.67
01/312,8552,8552,8102,810-2.19%128,700985億7244万+2.26%12.390.66
01/302,8722,8832,8552,873+0.28%113,1001007億8242万+4.85%12.660.68
01/292,8842,8902,8632,865-0.28%77,8001005億179万+4.95%12.630.68
01/262,8312,9052,8262,873+1.3%133,6001007億8242万+5.66%12.660.68
01/252,8302,8512,8122,836+0.14%111,400994億8450万+4.77%12.50.67
01/242,8202,8362,8192,832-0.14%97,600993億4418万+5.04%12.480.67
01/232,8082,8562,8002,836+1.14%104,800994億8450万+5.58%12.50.67
01/222,7792,8072,7752,804+0.9%77,600983億6196万+4.78%12.360.66
01/192,7602,7792,7522,779+0.65%81,000974億8498万+4.24%12.250.66
01/182,7882,7882,7562,761-0.32%101,300968億5356万+3.91%12.170.65
01/172,7772,7802,7542,770-0.04%76,000971億6927万+4.57%12.210.65
01/162,7582,7762,7462,771+0.29%70,200972億435万+4.96%12.210.65
01/152,7902,7962,7582,763-0.25%99,500969億2372万+4.98%12.180.65
01/122,8102,8202,7592,770-1.77%123,700971億6927万+5.52%12.210.65
01/112,7952,8302,7862,820+1.37%207,500989億2323万+7.76%12.430.67
01/102,7602,7922,7382,782+1.87%140,800975億9022万+6.71%12.260.66
01/092,7212,7342,7052,731+0.81%127,400958億118万+5.08%12.040.64
01/052,6882,7132,6792,709+1.23%90,500950億2944万+4.51%11.940.64
01/042,6622,6812,6502,676+1.52%128,200938億7183万+3.64%11.80.63
2017
12/292,6142,6392,6002,636+0.84%140,200924億6866万+2.33%11.610.62
12/282,6062,6232,5952,614+0.23%114,400916億9692万+1.71%11.510.62
12/272,5992,6132,5832,608+1.16%75,600914億8645万+1.68%11.480.61
12/262,6002,6012,5742,578-0.92%104,800904億3407万+0.7%11.350.61
12/252,6312,6322,5812,602-0.34%91,500912億7597万+1.84%11.460.61
12/222,5952,6212,5882,611+0.31%107,000915億9168万+2.39%11.50.62
12/212,6012,6162,6012,603-0.34%90,000913億1105万+2.28%11.460.61
12/202,5952,6132,5852,612+0.66%100,000916億2676万+2.83%11.50.62
12/192,5812,6032,5752,595+0.86%75,200910億3042万+2.29%11.430.61
12/182,5702,5842,5492,573+0.35%140,500902億5868万+1.54%11.330.61
12/152,5752,5922,5632,564-1.16%152,100899億4296万+1.18%11.290.6
12/142,5682,6072,5682,594+0.62%71,400909億9534万+2.33%11.420.61
12/132,5562,5962,5482,578+1.22%157,600904億3407万+1.42%11.350.61
12/122,5532,5652,5442,547-0.12%187,200893億4662万-0.12%11.220.6
12/112,5662,5762,5422,550-0.35%114,600894億5186万-0.39%11.230.6
12/082,5062,5622,5062,559+0.51%136,400897億6757万-0.47%11.270.6
12/072,5852,5972,5442,546-1.13%142,700893億1154万-1.36%11.210.6
12/062,5842,5962,5662,575-0.73%114,000903億2883万-0.66%11.340.61
12/052,5572,5982,5572,594+0.82%84,000909億9534万-0.27%11.420.61
12/042,5722,5822,5622,573+0.19%146,300902億5868万-1.38%11.330.61
12/012,6302,6302,5602,568-0.81%168,300900億8328万-1.91%11.310.6
11/302,5322,5952,5322,589+2.09%270,700908億1994万-1.45%11.40.61
11/292,4962,5492,4792,536+2.22%193,200889億6075万-3.79%11.170.6
11/282,5072,5072,4772,481-1.19%107,800870億3139万-6.27%10.920.58
11/272,4952,5202,4642,511+0.97%241,000880億8377万-5.64%11.060.59
11/242,5152,5162,4662,487-0.32%144,000872億4187万-7.03%10.950.59
11/222,4702,4952,4482,495+0.97%154,900875億2250万-7.25%10.990.59
11/212,4602,4752,4462,471+0.73%111,500866億8060万-8.68%10.880.58
11/202,4642,4742,4512,453-1.72%117,900860億4918万-9.92%10.80.58
11/172,5052,5082,4612,496+0.48%198,600875億5758万-8.97%10.990.59
11/162,4692,5002,4592,484+0.81%99,600871億3663万-9.93%10.940.59
11/152,5272,5272,4532,464-2.72%140,300864億3505万-11.21%10.850.58
11/142,5512,5512,5152,533-0.28%130,300888億5551万-9.37%11.150.6
11/132,5562,5612,5362,540-1.13%127,700891億106万-9.51%11.180.6
11/102,5922,6242,5572,569-0.62%230,000901億1836万-8.74%11.310.61
11/092,7022,7562,5632,585-6.48%457,200906億7963万-8.37%11.380.61
11/082,7532,7692,7272,764-0.58%121,000969億5880万-2.23%12.170.65
11/072,7772,7802,7512,780-0.18%86,100975億2006万-1.59%12.240.65
11/062,8182,8192,7812,785-1.66%104,200976億9546万-1.42%12.260.66
11/022,8092,8342,7892,832+0.5%74,400993億4418万+0.35%12.470.67
11/012,8252,8382,8042,818-0.25%119,700988億5307万+0.07%12.410.66