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
03/302,6512,6522,6312,638-0.34%14,800589億811万-2.33%25.281.54
03/292,6322,6472,6152,647+1.11%15,600591億909万-2.18%25.361.54
03/282,6002,6372,5972,618-0.76%74,300584億6150万-3.47%25.081.53
03/272,6002,6402,6002,638+1.74%135,100589億811万-2.94%25.281.54
03/262,6072,6232,5732,593-1.44%96,600579億324万-4.84%24.851.51
03/232,6922,7002,6262,631-3.06%55,900587億5180万-3.66%25.211.54
03/222,7082,7272,7002,714-0.18%30,000606億524万-0.77%261.58
03/202,7202,7282,7062,719-0.18%30,700607億1689万-0.66%26.051.59
03/192,7492,7492,7162,724-0.91%92,000608億2854万-0.47%26.11.59
03/162,6862,7492,6852,749+1.22%110,500613億8681万+0.4%26.341.6
03/152,7292,7312,6952,716-0.66%59,100606億4990万-0.73%26.021.58
03/142,7182,7392,7182,734-0.04%26,900610億5185万-0.07%26.21.6
03/132,7032,7392,6962,735+0.55%21,400610億7418万-0.04%26.211.6
03/122,6912,7282,6912,720+1.3%55,600607億3922万-0.62%26.061.59
03/092,7022,7302,6822,685-0.78%54,700599億5765万-2.04%25.731.57
03/082,7212,7242,7052,706-0.59%9,400604億2659万-1.46%25.931.58
03/072,6992,7582,6992,722+0.26%25,500607億8388万-0.98%26.081.59
03/062,6982,7332,6982,715+0.37%16,100606億2757万-1.38%26.011.58
03/052,6862,7162,6622,705+0.3%21,300604億426万-1.89%25.921.58
03/022,7002,7042,6882,697-0.33%29,800602億2562万-2.35%25.841.57
03/012,7452,7452,7022,706-1.42%32,200604億2659万-2.2%25.931.58
02/282,7592,7862,7452,745-0.58%13,500612億9749万-0.97%26.31.6
02/272,7672,7682,7462,761-0.18%9,300616億5478万-0.54%26.451.61
02/262,7482,7702,7472,766+0.62%5,000617億6643万-0.47%26.51.61
02/232,7722,7722,7402,749-0.18%6,800613億8681万-1.15%26.341.6
02/222,7742,7752,7502,754-1.18%15,700614億9846万-1.11%26.391.61
02/212,7822,7982,7772,787-0.11%10,200622億3537万-0.04%26.71.63
02/202,7922,8022,7842,790-0.07%8,500623億236万0%26.731.63
02/192,7802,7952,7752,792+1.53%10,600623億4702万0%26.751.63
02/162,7572,7642,7502,750+0.36%13,900614億914万-1.57%26.351.6
02/152,7642,7782,7362,740-0.9%22,900611億8583万-2.11%26.251.6
02/142,7252,7852,7252,765+1.62%23,000617億4410万-1.39%26.491.61
02/132,7332,7512,7182,721-0.26%19,700607億6155万-3.13%26.071.59
02/092,7012,7392,7012,728+1%22,000609億1787万-3.06%26.141.59
02/082,7202,7482,7002,701-0.48%15,000603億1494万-4.19%25.881.58
02/072,7372,7862,7072,714-0.77%20,100606億524万-3.93%261.58
02/062,7782,7842,6962,735-1.69%53,500610億7418万-3.36%26.211.6
02/052,7992,8132,7772,782-0.89%23,700621億2372万-1.8%26.661.62
02/022,8162,8172,7992,807-0.28%5,700626億8198万-0.95%26.91.64
02/012,7832,8172,7682,815+1.19%13,400628億6063万-0.67%26.971.64
01/312,8072,8072,7822,782-0.89%21,500621億2372万-1.77%26.661.62
01/302,8472,8472,8032,807-0.39%20,700626億8198万-0.92%26.91.64
01/292,8332,8582,8182,818-0.49%14,300629億2762万-0.46%271.64
01/262,8262,8482,8262,832+0.14%7,200632億4025万+0.07%27.131.65
01/252,8402,8422,8282,828-0.46%7,900631億5093万-0.04%27.11.65
01/242,8412,8502,8402,8410%7,400634億4122万+0.46%27.221.66
01/232,8212,8522,8212,841+0.53%12,900634億4122万+0.42%27.221.66
01/222,8272,8352,8212,826-0.04%9,800631億626万-0.07%27.081.65
01/192,8352,8482,8272,827-0.32%7,500631億2860万-0.07%27.091.65
01/182,8452,8562,8302,8360%12,200633億2957万+0.21%27.171.65
01/172,8352,8492,8322,836-0.35%8,400633億2957万+0.18%27.171.65
01/162,8332,8512,8302,846+0.35%5,500635億5288万+0.53%27.271.66
01/152,8592,8592,8312,836+0.11%7,100633億2957万+0.18%27.171.65
01/122,8502,8592,8242,833-1.5%23,800632億6258万+0.07%27.141.65
01/112,8692,8822,8642,876+0.03%8,400642億2279万+1.59%27.561.68
01/102,8752,8802,8672,875+0.17%7,000642億46万+1.59%27.551.68
01/092,8532,8702,8472,870+0.6%9,200640億8881万+1.41%27.51.67
01/052,8652,8652,8422,8530%8,500637億919万+0.85%27.341.66
01/042,8262,8632,8262,853+0.04%11,200637億919万+0.96%27.341.66
2017
12/292,8582,8582,8472,852+0.53%7,300636億8686万+1.03%27.331.66
12/282,8192,8442,8162,837+0.82%11,400633億5190万+0.6%27.181.66
12/272,8142,8182,7982,814+0.04%3,500628億3830万-0.11%26.961.64
12/262,8132,8282,7962,813+0.54%12,400628億1597万-0.07%26.951.64
12/252,7832,8092,7832,798+0.65%11,300624億8101万-0.57%26.811.63
12/222,7872,8022,7732,780-0.25%8,700620億7906万-1.17%26.641.62
12/212,7802,8052,7772,787+0.29%10,600622億3537万-0.99%26.71.63
12/202,7842,7952,7772,779-0.11%9,000620億5673万-1.38%26.631.62
12/192,8082,8082,7802,782-0.64%9,700621億2372万-1.42%26.661.62
12/182,8242,8242,7642,800-0.39%17,000625億2567万-0.96%26.831.63
12/152,8312,8382,7882,811-1.44%24,200627億7131万-0.67%26.931.64
12/142,8372,8532,8262,852+0.67%14,000636億8686万+0.64%27.331.66
12/132,8422,8572,8282,833-0.04%12,700632億6258万-0.11%27.141.65
12/122,8632,8632,8332,834-1.05%11,900632億8491万-0.14%27.151.65
12/112,8612,8672,8422,864-0.14%9,400639億5483万+0.85%27.441.67
12/082,8012,8692,8012,868+0.95%24,700640億4415万+0.95%27.481.67
12/072,8462,8662,8392,841+0.28%11,200634億4122万-0.04%27.221.66
12/062,8292,8482,8282,833-0.32%14,000632億6258万-0.35%27.141.65
12/052,8472,8552,8282,842+0.28%13,900634億6355万-0.14%27.231.66
12/042,8692,8692,8312,834-0.53%7,600632億8491万-0.49%27.151.65
12/012,8672,8672,7602,849-0.66%25,400636億1987万0%27.31.66
11/302,8472,8752,8362,868+1.09%23,700640億4415万+0.67%27.481.67
11/292,8042,8402,7952,837+1.65%14,600633億5190万-0.46%27.181.66
11/282,7852,8022,7822,791+0.22%6,100623億2469万-2.14%26.741.63
11/272,7932,7972,7762,785+0.4%9,600621億9071万-2.45%26.681.62
11/242,7622,7852,7612,774+0.4%9,800619億4507万-2.94%26.581.62
11/222,8002,8002,7612,763-0.14%16,900616億9944万-3.43%26.471.61
11/212,7602,7812,7602,767-0.43%14,000617億8876万-3.35%26.511.61
11/202,8052,8052,7762,779+0.07%11,900620億5673万-3%26.631.62
11/172,8332,8332,7762,777-1.98%22,300620億1207万-3.14%26.611.62
11/162,8432,8592,8322,833-0.35%10,600632億6258万-1.19%27.141.65
11/152,8872,8882,8432,843-1.52%23,700634億8589万-0.8%27.241.66
11/142,9022,9022,8842,887-0.52%8,900644億6843万+0.84%27.661.68
11/132,9202,9202,8982,902+0.31%8,800648億339万+1.5%27.811.69
11/102,8892,9102,8802,893-0.24%9,800646億242万+1.4%27.721.69
11/092,8972,9152,8772,900+0.21%28,600647億5873万+1.83%27.791.69
11/082,8682,8952,8682,894+0.17%13,600646億2475万+1.76%27.731.69
11/072,8662,8892,8622,889+0.21%16,600645億1309万+1.62%27.681.69
11/062,8632,8882,8612,883-0.1%11,700643億7911万+1.51%27.621.68
11/022,8762,8892,8672,886-0.1%11,300644億4610万+1.66%27.651.68
11/012,8602,8892,8602,889+0.28%17,400645億1309万+1.8%27.681.69