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
03/304,6804,7104,6504,695+1.84%56,4002618億4185万+1.84%17.820.78
03/294,6554,6804,5304,610-0.65%62,2002571億137万-0.02%17.50.77
03/284,5954,6704,5604,640-0.22%61,4002587億7448万+0.65%17.610.77
03/274,4604,6504,4604,650+4.49%97,0002593億3218万+0.96%17.650.77
03/264,3804,4504,3554,450+0.56%95,9002481億7811万-3.3%16.890.74
03/234,5204,5404,4104,425-3.8%83,1002467億8385万-3.91%16.790.74
03/224,6304,6354,5954,600-1.5%87,4002565億4366万-0.09%17.460.77
03/204,6604,7004,6404,670+0.21%33,3002604億4759万+2.14%17.720.78
03/194,6404,6854,6154,660-0.21%36,0002598億8989万+2.69%17.690.78
03/164,7004,7454,6554,670-0.21%60,2002604億4759万+3.59%17.720.78
03/154,7404,7404,6304,680-0.95%53,8002610億529万+4.44%17.760.78
03/144,6954,7304,6654,725-0.32%57,7002635億1496万+6.11%17.930.79
03/134,6154,7404,6154,740+2.27%71,8002643億5152万+7.14%17.990.79
03/124,6854,6854,6104,635+0.11%31,6002584億9563万+5.27%17.590.77
03/094,6804,7254,6054,630+0.43%84,3002582億1678万+5.44%17.570.77
03/084,5604,6104,5104,610+0.66%111,9002571億137万+5.28%17.50.77
03/074,4604,5854,4054,580+2.58%100,9002554億2826万+4.97%17.380.76
03/064,4754,4954,4254,465+0.22%65,4002490億1467万+2.71%16.950.74
03/054,4104,4804,3854,455+0.56%75,8002484億5696万+2.77%16.910.74
03/024,4554,4804,3754,430-2.53%121,9002470億6270万+2.43%16.810.74
03/014,6704,6704,5054,545-2.68%73,1002534億7629万+5.31%17.250.76
02/284,6654,7454,6404,670+0.11%91,3002604億4759万+8.48%17.720.78
02/274,7154,7154,6354,665-0.11%52,4002601億6874万+8.87%17.70.78
02/264,7304,7654,6704,670-0.43%67,9002604億4759万+9.5%17.720.78
02/234,7204,8454,6804,690-0.21%113,0002615億6300万+10.48%17.80.78
02/224,5654,7104,5654,700+2.51%113,0002621億2070万+11.35%17.840.78
02/214,5454,6104,5404,585+0.55%70,6002557億711万+9.19%17.40.76
02/204,5504,6254,5154,560+0.22%90,0002543億1285万+9.04%17.310.76
02/194,5354,6004,5004,550+0.89%97,7002537億5515万+9.19%17.270.76
02/164,4954,6204,4604,510+2.15%172,7002515億2433万+8.57%17.120.75
02/154,2854,4954,2054,415+16.34%394,8002462億2615万+6.51%16.760.74
02/143,8903,8953,7903,795-0.65%65,6002116億4852万-8.33%14.40.63
02/133,9303,9303,8103,820-2.43%59,1002130億4278万-8.11%14.50.64
02/093,9353,9353,8853,915-1.63%56,7002183億4097万-6.29%14.860.65
02/084,0154,0453,9803,980-0.38%43,7002219億6604万-5.13%15.110.66
02/074,0654,1453,9953,995+0.25%54,7002228億260万-5.04%15.160.67
02/064,0754,0803,9353,985-5.34%68,0002222億4489万-5.5%15.120.66
02/054,3104,3254,2004,210-3.22%36,2002347億9322万-0.43%15.980.7
02/024,2854,3554,2804,350+0.46%38,3002426億107万+2.86%16.510.72
02/014,2104,3354,1954,330+2.85%59,0002414億8567万+2.46%16.430.72
01/314,1754,2654,1704,210+0.84%62,4002347億9322万-0.28%15.980.7
01/304,1454,2004,1154,175+0.24%57,5002328億4126万-1.07%15.850.7
01/294,2004,2154,1604,165-0.72%34,8002322億8356万-1.28%15.810.69
01/264,2104,2604,1954,195-0.71%34,9002339億5667万-0.52%15.920.7
01/254,2104,2504,2004,225-0.59%38,4002356億2978万+0.14%16.030.7
01/244,1654,2504,1654,250+1.43%23,5002370億2404万+0.76%16.130.71
01/234,1854,2004,1654,190+1.09%26,9002336億7782万-0.59%15.90.7
01/224,1754,1804,1304,145-1.07%24,1002311億6815万-1.61%15.730.69
01/194,1054,2004,1054,190+2.44%42,9002336億7782万-0.59%15.90.7
01/184,1054,1604,0904,090-1.33%64,3002281億78万-2.9%15.520.68
01/174,1254,1604,1254,145-0.12%42,9002311億6815万-1.66%15.730.69
01/164,1354,1654,1304,150-0.84%70,3002314億4700万-1.52%15.750.69
01/154,2004,2504,1754,185-1.18%80,3002333億9896万-0.64%15.880.7
01/124,2454,2904,2154,235-0.94%41,2002361億8748万+0.59%16.070.71
01/114,2704,2854,2554,275-0.23%29,0002384億1830万+1.74%16.220.71
01/104,2454,2854,2354,285+1.06%46,7002389億7600万+2.17%16.260.71
01/094,3304,3304,2104,240-2.3%55,7002364億6633万+1.34%16.090.71
01/054,3454,3604,3204,340-0.12%45,9002420億4337万+4%16.470.72
01/044,2704,3454,2604,345+2%36,0002423億2222万+4.57%16.490.72
2017
12/294,2454,2804,2054,260+0.35%26,0002375億8174万+3.12%16.170.71
12/284,2704,2954,2454,245-0.35%28,1002367億4519万+3.31%16.110.71
12/274,2654,2704,2404,260+0.12%18,3002375億8174万+4.26%16.170.71
12/264,2704,2954,2504,255-0.23%20,4002373億289万+4.75%16.150.71
12/254,2204,2754,2204,265+1.07%25,2002378億6059万+5.65%16.190.71
12/224,2054,2554,1954,220+0.96%49,9002353億5093万+5.29%16.020.7
12/214,1304,1904,1254,180+1.09%41,0002331億2011万+4.95%15.860.7
12/204,1104,1504,0954,135+0.61%44,7002306億1045万+4.42%15.690.69
12/194,1854,2004,1104,110-3.41%65,6002292億1619万+4.24%15.60.68
12/184,2504,2954,2354,255+1.43%85,0002373億289万+8.24%16.150.71
12/154,1654,2204,1654,195+0.36%70,7002339億5667万+7.15%15.920.7
12/144,1754,1854,0954,180+0.84%97,9002331億2011万+7.07%15.860.7
12/134,1954,2304,1304,145-0.96%90,6002311億6815万+6.64%15.730.69
12/124,1804,1854,1354,185+1.33%55,4002333億9896万+8.06%15.880.7
12/114,1704,1854,0804,130-0.84%104,9002303億3159万+7.08%15.670.69
12/083,9804,1653,9804,165+1.09%132,3002322億8356万+8.38%15.810.69
12/074,1004,1354,0854,120+0.73%93,9002297億7389万+7.68%15.640.69
12/064,1154,1454,0654,090-1.21%71,0002281億78万+7.41%15.520.68
12/054,0304,1454,0304,140+2.73%78,9002308億8930万+9.21%15.710.69
12/044,0804,1054,0304,030-0.86%42,9002247億5456万+6.78%15.290.67
12/014,0904,1254,0304,065+0.62%80,1002267億652万+8.14%15.430.68
11/303,9354,0503,9354,040+1.76%84,2002253億1226万+7.93%15.330.67
11/293,9203,9803,9203,970+2.06%73,4002214億834万+6.41%15.070.66
11/283,7803,8953,7803,890+4.01%102,0002169億4671万+4.6%14.760.65
11/273,7053,7553,7003,740+0.54%42,6002085億8115万+0.84%14.190.62
11/243,6353,7203,6353,720+1.22%41,5002074億6575万+0.38%14.120.62
11/223,6803,6853,6503,675+0.55%50,6002049億5608万-0.81%13.950.61
11/213,6453,6753,6353,655+0.97%40,6002038億4067万-1.38%13.870.61
11/203,5503,6253,5253,620+1.97%57,4002018億8871万-2.32%13.740.6
11/173,5953,6003,5403,550-1.39%71,1001979億8478万-4.21%13.470.59
11/163,5753,6203,5553,600+0.14%68,5002007億7330万-2.91%13.660.6
11/153,6703,6903,5853,595-2.97%62,3002004億9445万-3.02%13.640.6
11/143,7953,8253,7003,705-2.76%60,5002066億2919万0%14.060.62
11/133,8403,8403,8003,810-1.3%58,4002124億8508万+2.97%14.460.63
11/103,8403,8803,8403,860-1.28%71,9002152億7360万+4.61%14.650.64
11/093,8003,9503,8003,910+3.58%154,0002180億6211万+6.19%14.840.65
11/083,7153,7853,7153,775-0.26%78,1002105億3312万+2.86%14.330.63
11/073,7953,7953,7353,785-0.26%61,9002110億9082万+3.36%14.370.63
11/063,7903,8253,7753,795+0.8%69,3002116億4852万+3.86%14.40.63
11/023,7503,7753,7253,765+0.67%61,3002099億7541万+3.26%14.290.63
11/013,6953,7453,6703,740+1.77%81,8002085億8115万+2.83%14.190.62