株価チャート

2017/12/01～2018/04/27

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
04/277,2007,3007,1507,300-0.41%200,5002586億2594万-6.67%24.342.66
04/267,3607,3607,1507,330-0.54%348,8002596億8879万-6.41%24.442.67
04/257,2807,4707,2307,370-2.9%439,0002611億592万-6.09%24.572.68
04/247,8007,8007,5607,590-3.07%419,4002689億12万-3.44%25.32.77
04/237,8807,8907,7507,830-1.14%140,2002774億289万-0.46%26.12.85
04/207,9608,0307,8707,920+0.51%166,9002805億9143万+0.75%26.42.89
04/198,0008,0107,8807,880-1.38%126,8002791億7431万+0.25%26.272.87
04/187,9608,0307,9307,990-0.13%110,8002830億7141万+1.71%26.642.91
04/177,9208,0307,8908,000+1.52%118,8002834億2569万+1.88%26.672.91
04/167,7907,9107,7007,880+2.34%82,5002791億7431万+0.59%26.272.87
04/137,7007,7307,6407,7000%103,1002727億9723万-1.53%25.672.81
04/127,6107,7307,6007,700+1.18%147,9002727億9723万-1.47%25.672.81
04/117,8707,9207,5107,610-3.79%186,8002696億869万-2.72%25.372.77
04/107,9608,0807,8907,9100%210,2002802億3715万+1.13%26.372.88
04/097,8807,9707,8507,910+0.38%172,6002802億3715万+1.24%26.372.88
04/067,9207,9307,6207,880-0.51%304,7002791億7431万+1.23%26.272.87
04/057,9808,0307,8507,9200%123,8002805億9143万+2.14%26.42.89
04/047,9307,9607,7607,920+0.25%177,0002805億9143万+2.54%26.42.89
04/037,8407,9507,8207,900-0.5%132,3002798億8287万+2.77%26.342.88
04/027,9508,0607,9207,940-0.13%108,5002813億+3.66%26.472.89
03/308,1508,1507,7707,950-3.87%663,5002816億5428万+4.32%26.52.9
03/298,0608,3108,0508,270+2.73%496,3002929億9131万+9.13%27.573.01
03/287,9408,0907,9008,050+0.37%201,6002851億9710万+7.05%26.842.93
03/277,7608,0207,7408,020+3.08%306,8002841億3426万+7.49%26.742.92
03/267,5707,7907,4707,780+3.05%696,8002756億3148万+5.11%25.942.83
03/237,5907,6707,5207,550-2.45%183,1002674億8300万+2.72%25.172.75
03/227,5507,7607,5007,740+1.04%210,5002742億1436万+5.87%25.82.82
03/207,6607,7307,6307,660-1.16%144,5002713億8010万+5.32%25.542.79
03/197,7007,7707,6407,750+0.65%231,4002745億6864万+7.04%25.842.82
03/167,8207,8707,6407,700-2.28%338,2002727億9723万+6.84%25.672.81
03/157,7707,9107,7307,880+1.16%167,6002791億7431万+9.78%26.272.87
03/147,9007,9407,7207,790-1.39%192,7002759億8577万+9.23%25.972.84
03/137,5807,9407,5807,900+4.64%303,1002798億8287万+11.41%26.342.88
03/127,6707,6707,5007,550+0.27%109,1002674億8300万+7.14%25.172.75
03/097,5707,7007,4107,530-0.53%589,5002667億7443万+7.33%25.12.74
03/087,5307,6807,4107,570-4.06%694,7002681億9156万+8.31%25.242.76
03/077,5807,9807,5807,890+4.09%467,8002795億2859万+13.49%26.32.87
03/067,7107,8007,4807,580-1.56%462,6002685億4584万+9.76%25.272.76
03/057,3207,7307,3207,700+7.39%918,1002727億9723万+12.08%25.672.81
03/027,0507,1906,9907,170+0.28%260,2002540億2028万+4.9%23.92.61
03/017,1007,1507,0407,150-0.14%278,7002533億1171万+4.81%23.842.6
02/287,2407,3207,1307,160+2.43%358,1002536億6599万+5%23.872.61
02/277,2207,2206,9606,990-3.19%221,9002476億4320万+2.57%23.32.55
02/267,0307,2606,9707,220+3.44%336,7002557億9169万+6.07%24.072.63
02/236,9207,0006,9206,980+1.45%211,6002472億8891万+2.83%23.272.54
02/226,7906,9006,7006,880+1.18%257,6002437億4609万+1.5%22.942.51
02/216,6506,8506,6306,800+3.34%223,9002409億1184万+0.46%22.672.48
02/206,5406,6406,5206,580+0.61%250,7002331億1763万-2.73%21.942.4
02/196,4906,5606,4106,540+0.77%237,9002317億50万-3.24%21.82.38
02/166,6006,6406,4506,490-1.22%325,4002299億2909万-3.97%21.642.36
02/156,8406,8706,5506,570-3.38%254,3002327億6335万-2.87%21.92.39
02/146,8406,8906,7306,800-0.44%199,3002409億1184万+0.44%22.672.48
02/136,9206,9506,8106,830-1.3%219,3002419億7468万+0.95%22.772.49
02/096,8006,9306,7506,920-1%284,9002451億6322万+2.37%23.072.52
02/086,7307,0406,6806,990+3.86%358,2002476億4320万+3.48%23.32.55
02/076,8606,9506,7006,730-0.44%377,3002384億3186万-0.21%22.442.45
02/066,6006,7706,5506,760-0.59%460,5002394億9471万+0.25%22.542.46
02/056,7006,8206,6806,800+0.29%267,5002409億1184万+0.83%22.672.48
02/026,7806,8106,7206,780-0.88%218,8002402億327万+0.59%22.62.47
02/016,6806,9106,6406,840+2.7%404,1002423億2897万+1.48%22.82.49
01/316,6606,7506,6206,660-1.04%311,4002359億5189万-1.2%22.22.43
01/306,6706,7506,6006,730+0.75%464,9002384億3186万-0.34%22.442.45
01/296,8406,8406,6606,680-2.05%270,4002366億6045万-1.31%22.272.43
01/266,8706,9406,8006,820-0.29%249,7002416億2040万+0.43%22.742.48
01/257,0107,0306,8306,840-3.53%209,4002423億2897万+0.4%22.82.49
01/247,0407,1207,0007,090+0.42%205,3002511億8602万+3.72%23.642.58
01/236,8407,0806,8407,060+4.13%409,5002501億2317万+3.08%23.542.57
01/226,7806,8006,7406,780+0.3%117,8002402億327万-1.22%22.62.47
01/196,6806,8206,6806,760+0.75%183,8002394億9471万-1.84%22.542.46
01/186,7506,7806,6706,710+0.75%241,0002377億2330万-2.94%22.372.44
01/176,6506,6706,5606,660-0.6%212,4002359億5189万-4.05%22.22.43
01/166,5006,7206,5006,700+4.2%327,2002373億6902万-3.87%22.342.44
01/156,5106,5306,4106,430-1.23%178,3002278億340万-7.99%21.442.34
01/126,6206,6506,5006,510-2.25%280,8002306億3766万-7.46%21.72.37
01/116,6906,7106,6106,660-0.89%199,5002359億5189万-5.93%22.22.43
01/106,6906,7906,6906,720+0.45%217,6002380億7758万-5.58%22.42.45
01/096,6706,8006,6506,690+0.3%272,0002370億1473万-6.49%22.32.44
01/056,7706,7706,5506,670-1.91%370,8002363億617万-7.15%22.242.43
01/046,7406,8406,7106,800+1.04%333,4002409億1184万-5.67%22.672.48
2017
12/296,7406,7806,6806,730+0.6%315,2002384億3186万-6.79%22.442.45
12/286,7706,7806,6406,690-1.62%239,8002370億1473万-7.51%22.32.44
12/276,7606,8306,7006,800+1.8%220,7002409億1184万-6.18%22.672.48
12/266,7906,8106,6706,680-1.62%214,7002366億6045万-8.04%22.272.43
12/256,8506,8706,7706,790-1.02%161,5002405億5755万-6.78%22.642.47
12/226,9706,9706,8206,860-1.58%398,4002430億3753万-6%22.872.5
12/217,0807,0906,8506,970-2.24%366,5002469億3463万-4.74%23.242.54
12/207,2507,2607,0507,130-1.38%374,0002526億315万-2.72%23.772.6
12/197,4207,5707,2107,230-1.9%434,8002561億4597万-1.5%24.12.63
12/187,4107,4307,3407,370-0.54%114,6002611億592万+0.24%24.572.68
12/157,4307,5407,3707,4100%518,0002625億2305万+0.72%24.72.7
12/147,4807,5007,3607,410-0.27%219,2002625億2305万+0.65%24.72.7
12/137,3907,5307,3807,430+0.81%247,5002632億3161万+0.87%24.772.71
12/127,3607,4107,3407,370-0.41%107,6002611億592万-0.01%24.572.68
12/117,4307,4407,2807,400-0.27%192,4002621億6876万+0.33%24.672.7
12/087,2307,5007,1507,420+0.54%567,0002628億7733万+0.5%24.742.7
12/077,1507,4507,1407,380+3.22%367,3002614億6020万-0.18%24.62.69
12/067,1507,3207,0207,150-5.92%792,3002533億1171万-3.48%23.842.6
12/057,7207,8307,5607,600-0.65%281,2002692億5441万+2.23%25.342.77
12/047,6107,7807,6107,650+0.92%228,1002710億2582万+2.91%25.52.79
12/017,6107,7007,5707,580-0.92%168,8002685億4584万+2.09%25.272.76