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
03/3017,04017,10016,84017,010+0.24%69,1008122億2141万+8.47%18.273.48
03/2916,90017,04016,82016,970+1.19%116,4008103億1142万+8.67%18.223.48
03/2816,62016,91016,58016,770-0.83%115,8008007億6149万+7.8%18.013.43
03/2716,50016,93016,43016,910+3.68%200,5008074億4644万+9.05%18.163.46
03/2615,73016,35015,33016,310+6.39%263,7007787億9666万+5.54%17.523.34
03/2315,27015,46015,19015,330-2.17%120,7007320億201万-0.55%16.463.14
03/2215,12015,69015,03015,670+3.5%98,0007482億3689万+1.7%16.833.21
03/2015,73015,75015,07015,140-4.18%121,9007229億2957万-1.55%16.263.1
03/1915,79015,97015,72015,800+0.51%121,8007544億4434万+2.88%16.973.24
03/1615,61015,80015,61015,720-0.25%90,0007506億2437万+2.61%16.883.22
03/1515,39015,82015,35015,760+2.2%90,2007525億3435万+3.04%16.933.23
03/1415,33015,46015,30015,420+0.19%56,1007362億9947万+1.02%16.563.16
03/1315,50015,54015,26015,390-0.52%99,9007348億6699万+0.94%16.533.15
03/1215,23015,52015,21015,470+2.52%94,9007386億8696万+1.39%16.613.17
03/0915,49015,50015,07015,090-0.79%119,0007205億4209万-1.3%16.213.09
03/0815,28015,37015,08015,210+0.53%158,6007262億7205万-0.74%16.333.11
03/0715,16015,33015,11015,130-0.79%102,7007224億5208万-1.43%16.253.1
03/0615,15015,37015,12015,250+1.26%111,6007281億8204万-0.96%16.383.12
03/0514,85015,19014,85015,060+1.41%128,3007191億960万-2.41%16.173.08
03/0215,00015,15014,83014,850-3%154,5007090億8218万-4.03%15.953.04
03/0115,44015,48015,24015,310-1.1%89,6007310億4701万-1.4%16.443.14
02/2815,62015,75015,48015,480-1.59%126,8007391億6445万-0.54%16.623.17
02/2715,83015,85015,65015,730-0.06%82,4007511億186万+0.81%16.893.22
02/2615,68015,77015,58015,740+1.35%57,0007515億7936万+0.73%16.93.22
02/2315,36015,60015,34015,530+1.17%67,4007415億5194万-0.8%16.683.18
02/2215,31015,43015,23015,350-0.97%90,9007329億5700万-2.15%16.483.14
02/2115,54015,59015,40015,500-0.19%69,0007401億1945万-1.54%16.653.17
02/2015,57015,61015,41015,530-0.26%65,4007415億5194万-1.6%16.683.18
02/1915,55015,67015,40015,570+1.43%62,4007434億6192万-1.49%16.723.19
02/1615,42015,55015,33015,350+1.32%111,3007329億5700万-2.94%16.483.14
02/1515,23015,34015,03015,150+1.47%179,6007234億707万-4.33%16.273.1
02/1414,57015,08014,54014,930+2.05%166,6007129億215万-5.99%16.033.06
02/1314,87014,90014,58014,630-1.55%95,1006985億7726万-8.26%15.713
02/0914,59014,92014,54014,860-1.52%109,5007095億5968万-7.32%15.963.04
02/0815,06015,24014,94015,090+0.53%68,9007205億4209万-6.23%16.213.09
02/0715,31015,58015,01015,010+0.4%79,5007167億2212万-6.99%16.123.07
02/0614,99015,13014,66014,950-4.72%146,4007138億5714万-7.64%16.063.06
02/0515,88016,01015,67015,690-3.15%65,1007491億9188万-3.4%16.853.21
02/0215,98016,24015,95016,200+1.25%64,7007735億4420万-0.42%17.43.32
02/0115,99016,05015,89016,000+0.95%120,7007639億9427万-1.7%17.183.28
01/3116,26016,26015,85015,850-3%150,1007568億3182万-2.64%17.023.25
01/3016,40016,53016,12016,340+1.43%164,8007802億2915万+0.29%17.553.35
01/2916,23016,23016,02016,110+0.25%137,8007692億4673万-1.01%17.33.3
01/2616,28016,30016,04016,070-0.8%92,4007673億3674万-1.22%17.263.29
01/2516,24016,36016,13016,200-0.25%84,2007735億4420万-0.43%17.43.32
01/2416,37016,47016,22016,240-1.46%128,9007754億5418万-0.07%17.443.33
01/2316,47016,56016,38016,480+1.17%80,2007869億1410万+1.47%17.73.37
01/2216,60016,60016,25016,290-1.15%88,9007778億4166万+0.43%17.493.34
01/1916,36016,71016,35016,480+0.86%111,5007869億1410万+1.65%17.73.37
01/1816,82016,88016,34016,340-2.16%71,5007802億2915万+0.88%17.553.35
01/1716,41016,87016,37016,700+1.21%90,9007974億1902万+3.12%17.933.42
01/1616,10016,57016,10016,500+2.48%117,4007878億6909万+2.12%17.723.38
01/1516,00016,20015,93016,100+1.83%50,8007687億6923万-0.16%17.293.3
01/1215,91016,03015,77015,810-0.5%96,4007549億2184万-1.88%16.983.24
01/1116,13016,16015,83015,890-2.34%142,3007587億4181万-1.38%17.063.25
01/1016,51016,56016,20016,270-1.99%86,0007768億8667万+0.96%17.473.33
01/0916,91016,92016,59016,600-1.07%79,4007926億4405万+3.03%17.833.4
01/0516,44016,82016,41016,780+2.69%89,4008012億3899万+4.26%18.023.44
01/0416,36016,40016,19016,340+0.86%70,0007802億2915万+1.64%17.553.35
2017
12/2916,24016,33016,19016,200-0.25%41,7007735億4420万+0.77%17.43.32
12/2816,34016,36016,19016,240-0.61%28,7007754億5418万+1.04%17.443.33
12/2716,38016,43016,24016,340+0.12%31,6007802億2915万+1.77%17.553.35
12/2616,49016,58016,30016,320-0.67%41,5007792億7415万+1.84%17.533.34
12/2516,25016,46016,19016,430+2.11%58,3007845億2661万+2.71%17.643.36
12/2216,16016,19016,07016,090-0.43%44,2007682億9173万+0.8%17.283.29
12/2115,89016,16015,89016,160+1.89%67,1007716億3421万+1.42%17.353.31
12/2015,94015,97015,84015,860-0.69%39,8007573億932万-0.18%17.033.25
12/1916,15016,19015,91015,970-0.87%56,7007625億6178万+0.57%17.153.27
12/1816,09016,15016,01016,110+2.29%58,5007692億4673万+1.7%17.33.3
12/1515,89015,93015,70015,750-1.56%131,8007520億5686万-0.33%16.913.23
12/1416,00016,09015,93016,000+0.31%69,1007639億9427万+1.42%17.183.28
12/1316,00016,06015,89015,950-0.75%62,8007616億678万+1.36%17.133.27
12/1216,17016,18016,00016,070-0.37%53,1007673億3674万+2.43%17.263.29
12/1116,18016,24016,00016,130-0.62%53,1007702億172万+3.17%17.323.3
12/0815,42016,25015,42016,230+2.59%183,3007749億7668万+4.19%17.433.32
12/0715,69015,90015,69015,820+0.83%78,6007553億9933万+1.93%16.993.24
12/0615,77015,87015,67015,690-0.51%102,8007491億9188万+1.4%16.853.21
12/0515,75015,81015,66015,770-0.13%66,0007530億1185万+2.16%16.943.23
12/0416,00016,05015,75015,790-1.13%76,9007539億6684万+2.55%16.963.23
12/0116,07016,15015,95015,970-1.3%84,1007625億6178万+4.03%17.153.27
11/3016,13016,30015,97016,1800%204,9007725億8920万+5.74%17.383.31
11/2916,28016,31016,10016,180-0.86%81,6007725億8920万+6.12%17.383.31
11/2816,31016,35016,18016,3200%76,2007792億7415万+7.46%17.533.34
11/2716,54016,54016,19016,320+1.12%116,4007792億7415万+7.93%17.533.34
11/2415,97016,14015,90016,140+2.09%83,1007706億7922万+7.36%17.333.31
11/2215,65015,99015,64015,810+1.54%96,0007549億2184万+5.84%16.983.24
11/2115,71015,71015,43015,570-0.26%151,0007434億6192万+4.76%16.723.19
11/2015,54015,67015,46015,610+0.32%67,5007453億7191万+5.54%16.763.2
11/1715,61015,61015,41015,560+1.3%87,9007429億8442万+5.73%16.713.19
11/1614,97015,42014,85015,360+2.13%132,6007334億3450万+4.88%16.53.15
11/1515,51015,57015,02015,040-3.96%145,1007181億5461万+3.14%16.153.08
11/1415,00015,70014,83015,660+4.4%158,6007477億5939万+7.71%16.823.21
11/1314,97015,08014,97015,000-0.86%103,6007162億4463万+3.67%16.113.07
11/1015,02015,20015,01015,130+0.13%59,0007224億5208万+4.92%16.253.1
11/0915,05015,42014,92015,110+0.87%189,1007214億9709万+5.13%16.233.09
11/0814,84015,04014,83014,980+1.49%87,2007152億8963万+4.62%16.093.07
11/0714,79014,80014,71014,760+0.2%69,5007047億8471万+3.42%15.853.02
11/0614,72014,86014,67014,7300%58,0007033億5222万+3.4%15.823.02
11/0214,87014,89014,70014,730-0.41%56,1007033億5222万+3.67%15.823.02
11/0114,80014,85014,64014,790+0.89%67,6007062億1720万+4.4%15.883.03