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
03/303,3303,3353,3003,310+0.3%409,3005296億+0.79%10.341.38
03/293,3503,3503,2603,300-1.2%776,4005280億+0.46%10.311.38
03/283,2703,3403,2653,3400%1,022,9005344億+1.61%10.441.39
03/273,3003,3403,2853,340+2.14%1,010,7005344億+1.61%10.441.39
03/263,2553,2753,2403,270+0.46%776,2005232億-0.49%10.221.37
03/233,2453,2653,2353,255-0.91%652,0005208億-0.97%10.171.36
03/223,2803,2953,2553,285-0.45%503,4005256億-0.09%10.261.37
03/203,2853,3103,2653,300+1.07%446,4005280億+0.27%10.311.38
03/193,2903,3003,2553,265-0.31%353,1005224億-0.79%10.21.36
03/163,2703,2903,2653,275+0.15%558,0005240億-0.49%10.231.37
03/153,2703,2853,2503,2700%374,6005232億-0.7%10.221.37
03/143,2953,2953,2603,270-0.76%465,1005232億-0.73%10.221.37
03/133,2803,3003,2653,295+0.46%411,4005272億-0.06%10.31.38
03/123,3053,3103,2703,2800%393,0005248億-0.7%10.251.37
03/093,2803,2953,2603,280+0.77%641,9005248億-0.91%10.251.37
03/083,2553,2753,2553,255+0.46%272,0005208億-1.93%10.171.36
03/073,2053,2603,2053,240+0.78%416,6005184億-2.67%10.121.35
03/063,2353,2653,2103,215-0.16%435,1005144億-3.8%10.051.34
03/053,2203,2303,1803,220-0.16%649,6005152億-4.08%10.061.34
03/023,2203,2353,2003,225-1.07%604,9005160億-4.39%10.081.35
03/013,2803,2803,2403,260-1.21%876,1005216億-3.78%10.191.36
02/283,3053,3303,2903,300-0.45%529,6005280億-3%10.311.38
02/273,3653,3703,3103,315-1.49%616,8005304億-2.9%10.361.38
02/263,3803,3853,3553,365-0.3%503,6005384億-1.69%10.511.41
02/233,3503,3853,3403,375+1.35%523,9005400億-1.6%10.551.41
02/223,3403,3553,3203,330-0.75%359,6005328億-3.03%10.41.39
02/213,3353,3753,3253,355+0.45%452,8005368億-2.56%10.481.4
02/203,3053,3453,3053,340+0.6%355,6005344億-3.19%10.441.39
02/193,3153,3353,3003,320+0.91%361,7005312億-4.02%10.371.39
02/163,2803,3253,2803,290+0.15%431,8005264億-5.16%10.281.37
02/153,3403,3453,2803,285-1.65%465,7005256億-5.68%10.261.37
02/143,3053,3703,3053,340+1.21%695,3005344億-4.46%10.441.39
02/133,3903,3953,2903,300+0.76%924,1005280億-5.9%10.311.38
02/093,2703,3003,2203,275-1.36%1,086,6005240億-6.91%10.231.37
02/083,3203,3403,3153,320+0.61%693,9005312億-5.92%10.371.39
02/073,3953,4103,3003,300-1.49%982,2005280億-6.67%10.311.38
02/063,3503,3603,3003,350-2.47%1,242,5005360億-5.47%10.471.4
02/053,4203,4503,4103,435-1.01%674,3005496億-3.24%10.731.43
02/023,4853,4903,4503,470-0.86%597,6005552億-2.34%10.841.45
02/013,5003,5153,4903,500-0.14%530,2005600億-1.6%10.941.46
01/313,5553,5553,5053,505-1.27%561,6005608億-1.52%10.951.46
01/303,5803,5953,5453,550-1.39%481,1005680億-0.25%11.091.48
01/293,6153,6203,5853,600-0.28%416,9005760億+1.21%11.251.5
01/263,6103,6203,5903,6100%606,8005776億+1.52%11.281.51
01/253,5903,6203,5753,610-0.14%466,8005776億+1.55%11.281.51
01/243,5753,6203,5653,615+0.7%579,4005784億+1.75%11.31.51
01/233,5653,5903,5603,590+1.13%348,9005744億+1.07%11.221.5
01/223,5453,5503,5253,550+0.42%340,2005680億0%11.091.48
01/193,5003,5403,5003,535+1.43%457,6005656億-0.42%11.051.48
01/183,5403,5453,4753,485-1.41%710,4005576億-1.8%10.891.46
01/173,5103,5403,5003,5350%650,4005656億-0.42%11.051.48
01/163,5603,5603,5153,535-0.84%593,8005656億-0.23%11.051.48
01/153,6003,6153,5553,565-0.42%337,4005704億+0.79%11.141.49
01/123,6303,6403,5603,580-1.51%812,1005728億+1.42%11.191.5
01/113,6103,6403,5903,635+0.69%768,5005816億+3.12%11.361.52
01/103,6053,6103,5703,6100%446,9005776億+2.64%11.281.51
01/093,5953,6203,5803,610+0.84%815,0005776億+2.82%11.281.51
01/053,5553,5853,5453,580+0.99%573,5005728億+2.08%11.191.5
01/043,5153,5453,5103,545+1.43%686,5005672億+1.29%11.081.48
2017
12/293,4953,5203,4853,4950%316,0005592億-0.03%10.921.46
12/283,5153,5203,4903,495-0.57%357,1005592億+0.06%10.921.46
12/273,5303,5403,5103,5150%422,4005624億+0.72%10.981.47
12/263,5453,5453,5153,515-0.99%260,0005624億+0.8%10.981.47
12/253,5603,5803,5453,550-0.42%456,8005680億+1.92%11.091.48
12/223,5153,5803,5153,565+1.71%952,0005704億+2.5%11.141.49
12/213,4953,5253,4903,5050%556,7005608億+0.92%10.951.46
12/203,5303,5453,5003,505-1.82%639,2005608億+1.04%10.951.46
12/193,5603,5803,5453,570-0.14%468,9005712億+2.94%11.151.49
12/183,5953,6053,5653,5750%566,7005720億+3.12%11.171.49
12/153,5553,5953,5403,575+0.14%687,2005720億+3.09%11.171.49
12/143,5403,5803,5403,570+0.28%675,9005712億+2.88%11.151.49
12/133,5503,6053,5403,560+0.71%887,8005696億+2.51%11.121.49
12/123,5303,5403,5003,535+0.28%378,7005656億+1.73%11.051.48
12/113,5003,5253,4803,525+0.71%761,0005640億+1.32%11.011.47
12/083,3653,5003,3653,500+3.86%1,540,6005600億+0.49%10.941.46
12/073,3853,4003,3603,370+0.15%893,4005392億-3.41%10.531.41
12/063,3903,4053,3503,365-1.03%1,128,8005384億-3.83%10.511.41
12/053,4353,4403,3703,400-1.31%1,169,7005440億-3.08%10.621.42
12/043,4553,4703,4403,445+0.15%469,1005512億-2.02%10.761.44
12/013,5003,5053,4303,440-0.86%770,3005504億-2.24%10.751.44
11/303,5053,5153,4303,470-0.72%1,293,2005552億-1.53%10.841.45
11/293,4603,5003,4353,495+2.04%701,8005592億-0.91%10.921.46
11/283,4303,4353,3853,425-0.29%460,8005480億-3.03%10.71.43
11/273,4403,4653,4253,435+0.44%522,0005496億-2.94%10.731.43
11/243,4203,4353,3903,420-0.15%635,5005472億-3.55%10.691.43
11/223,4353,4403,4103,4250%848,4005480億-3.63%10.71.43
11/213,4503,4753,4153,425+0.15%714,7005480億-3.74%10.71.43
11/203,4103,4453,4053,420-0.29%701,5005472億-3.91%10.691.43
11/173,4503,4653,4003,430-0.15%1,121,2005488億-3.65%10.721.43
11/163,3903,4453,3803,435+0.59%812,0005496億-3.48%10.731.43
11/153,4653,4803,3953,415-2.01%1,096,9005464億-3.97%10.671.43
11/143,5253,5303,4703,485-1.27%827,0005576億-1.86%10.891.46
11/133,6503,6503,5303,530-2.22%812,3005648億-0.37%11.031.47
11/103,6553,6753,5953,610-0.55%1,290,2005776億+2.15%11.281.51
11/093,6503,6703,6103,630-0.27%868,1005808億+3.07%11.341.52
11/083,6003,6403,5953,640+0.83%870,1005824億+3.67%11.371.52
11/073,6103,6303,5953,610-0.55%814,2005776億+3.14%11.281.51
11/063,6003,6453,6003,630-0.14%503,3005808億+4.04%11.341.52
11/023,6303,6453,6103,635+0.14%442,6005816億+4.51%11.361.52
11/013,6353,6603,6103,630+0.14%886,1005808億+4.76%11.341.52