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
03/302,7402,7492,7172,744-0.07%70,8001338億9086万-2.24%-1.68
03/292,7362,7702,7272,746+0.77%63,2001339億8845万-2.35%-1.68
03/282,6752,7362,6752,725-1.34%58,2001329億6377万-3.33%-1.67
03/272,7202,7622,7102,762+2.18%50,8001347億6915万-2.23%-1.69
03/262,6102,7032,6102,703+1.62%103,6001318億9030万-4.52%-1.66
03/232,7112,7432,6592,660-4.49%78,2001297億9216万-6.31%-1.63
03/222,7112,7982,7112,785+1.64%98,4001358億9141万-2.18%-1.71
03/202,7342,7452,7092,740-0.72%68,0001336億9568万-3.86%-1.68
03/192,7932,8202,7442,760-2.47%59,3001346億7156万-3.33%-1.69
03/162,8302,8652,8052,830-0.81%94,6001380億8715万-1.05%-1.74
03/152,8432,8672,8312,853+0.21%49,6001392億941万-0.17%-1.75
03/142,8562,8662,8222,847-0.94%65,7001389億1664万-0.25%-1.75
03/132,8462,8852,8462,874+1.13%63,4001402億3408万+0.74%-1.76
03/122,9022,9042,8332,842-0.66%50,7001386億7267万-0.53%-1.74
03/092,8752,9172,8402,861+0.18%189,3001395億9976万-0.21%-1.75
03/082,7752,8702,7572,856+3.48%178,3001393億5579万-0.8%-1.75
03/072,7372,8082,7352,760-0.36%126,7001346億7156万-4.2%-1.69
03/062,7922,8032,7592,770-0.25%148,1001351億5950万-4.09%-1.7
03/052,7892,8352,7342,777-0.75%145,2001355億106万-4.14%-1.7
03/022,8542,8692,7942,798-4.15%114,0001365億2574万-3.68%-1.72
03/012,8682,9392,8682,919+0.27%136,4001424億2982万+0.21%-1.79
02/282,8852,9302,8852,911+0.55%132,1001420億3946万-0.24%-1.79
02/272,8722,9042,8462,895+0.94%71,4001412億5876万-0.86%-1.78
02/262,9082,9242,8632,868-1.07%84,1001399億4132万-1.81%-1.76
02/232,8692,9212,8502,899+1.26%112,7001414億5393万-0.85%-1.78
02/222,9102,9142,8392,863-1.99%110,8001396億9735万-2.05%-1.76
02/212,8822,9402,8762,921+1.49%68,0001425億2740万-0.17%-1.79
02/202,8922,8982,8542,878-0.83%117,9001404億2926万-1.67%-1.77
02/192,9002,9322,8712,902-0.03%103,9001416億32万-0.89%-1.78
02/162,8992,9132,8702,903+1.04%64,3001416億4911万-0.85%-1.78
02/152,8562,8932,8412,873+0.42%108,5001401億8529万-1.91%-1.76
02/142,8452,8902,8232,861+0.63%128,0001395億9976万-2.35%-1.75
02/132,8882,8892,8292,843-1.42%124,3001387億2147万-3%-1.74
02/092,7872,8892,7822,884+2.89%137,3001407億2202万-1.74%-1.77
02/082,7582,8362,7582,803+2.49%107,4001367億6971万-4.56%-1.72
02/072,8742,8742,7352,735-3.15%185,3001334億5171万-6.97%-1.68
02/062,8322,8572,7622,824-5.11%143,4001377億9438万-4.08%-1.73
02/053,0103,0452,9662,976-4%98,3001452億1108万+1.12%-1.83
02/023,1153,1403,0953,100-1.74%157,9001512億6154万+5.55%-1.9
02/012,9203,3302,9153,155+8.79%335,9001539億4521万+7.97%-1.94
01/312,9442,9602,8972,900-1.66%162,1001415億273万-0.38%-1.78
01/302,9923,0052,9492,949-1.04%82,9001438億9364万+1.34%-1.81
01/292,9743,0052,9612,980-0.1%76,8001454億625万+2.62%-1.83
01/263,0203,0302,9722,983-0.9%126,3001455億5263万+2.93%-1.83
01/253,0203,0302,9913,010-0.5%88,9001468億7007万+4.15%-1.85
01/242,9603,0352,9603,025+2.06%129,1001476億198万+5%-1.86
01/232,9272,9702,9172,964+1.06%69,4001446億2555万+3.2%-1.82
01/222,9182,9522,9092,933+0.14%64,1001431億1293万+2.37%-1.8
01/192,8922,9352,8922,929+1.28%85,6001429億1776万+2.52%-1.8
01/182,9462,9512,8902,892-1.06%63,2001411億1238万+1.47%-1.77
01/172,9082,9372,9062,923-0.58%45,4001426億2499万+2.74%-1.79
01/162,9262,9532,9202,940+0.55%52,8001434億5449万+3.56%-1.8
01/152,9002,9352,8942,924+0.83%88,4001426億7379万+3.29%-1.79
01/122,8902,9152,8812,900-0.31%62,2001415億273万+2.62%-1.78
01/112,8712,9252,8652,909-0.1%87,6001419億4187万+3.12%-1.78
01/102,8802,9202,8662,912+0.8%69,9001420億8826万+3.3%-1.79
01/092,9362,9372,8782,889-1.6%84,5001409億6599万+2.74%-1.77
01/052,9202,9562,9052,936+0.17%95,5001432億5931万+4.74%-1.8
01/042,8422,9442,8412,931+1.74%114,7001430億1534万+5.02%-1.8
2017
12/292,8472,8932,8242,881+1.23%138,6001405億7564万+3.71%-1.77
12/282,7752,8582,7402,846+2.48%279,5001388億6785万+2.82%-1.75
12/272,8412,9042,7712,777-2.42%348,9001355億106万+0.73%-1.7
12/262,7272,8842,7252,846+5.25%678,2001388億6785万+3.64%-1.75
12/252,8312,8312,6832,704-6.73%381,6001319億3910万-1.06%-1.66
12/222,8682,9152,8512,899+0.83%128,6001414億5393万+6.39%-1.78
12/212,7972,8762,7822,875+2.57%168,4001402億8288万+6.09%-1.76
12/202,7842,8272,7842,803-0.14%75,0001367億6971万+4.01%-1.72
12/192,7842,8172,7472,807+0.65%110,5001369億6488万+4.62%-1.72
12/182,7962,8062,7862,789+0.04%54,1001360億8659万+4.5%-1.71
12/152,7932,7972,7642,788-0.96%97,0001360億3780万+4.85%-1.71
12/142,7592,8182,7592,815+1.4%102,0001373億5523万+6.23%-1.73
12/132,7522,7842,7492,776+1.17%96,7001354億5227万+5.07%-1.7
12/122,7652,7732,7352,744-0.11%77,7001338億9086万+4.1%-1.68
12/112,7532,7632,7272,747-0.22%102,5001340億3724万+4.57%-1.68
12/082,7502,7602,7422,753-0.9%103,1001343億3000万+5.12%-1.69
12/072,7612,7922,7482,778+0.98%131,4001355億4985万+6.4%-1.7
12/062,7702,7882,7422,751-1.33%80,0001342億3242万+5.56%-1.69
12/052,7622,7922,7282,788+0.36%130,8001360億3780万+7.27%-1.71
12/042,8532,8712,7752,778-2.63%214,4001355億4985万+7.26%-1.7
12/012,7502,8582,7472,853+4.09%441,8001392億941万+10.54%-1.75
11/302,6752,7462,6372,741+2.47%220,9001337億4448万+6.7%-1.68
11/292,6402,6972,6352,675+1.44%153,9001305億2407万+4.37%-1.64
11/282,6052,6522,5822,637+1.15%149,1001286億6989万+3.09%-1.62
11/272,6252,6292,5892,607-0.38%96,0001272億607万+2.12%-1.6
11/242,5492,6202,5422,617+1.95%132,8001276億9401万+2.59%-1.61
11/222,5272,5752,5262,567+2.31%137,5001252億5431万+0.75%-1.57
11/212,5262,5282,4892,509-1.06%171,5001224億2426万-1.53%-1.54
11/202,4982,5452,4852,536+1.48%106,1001237億4170万-0.63%-1.56
11/172,4752,5182,4752,499-0.75%102,9001219億3632万-2.15%-1.53
11/162,4682,5242,4622,518+0.88%169,8001228億6340万-1.53%-1.54
11/152,5282,5342,4872,496+0.04%247,6001217億8993万-2.46%-1.53
11/142,4672,5032,4622,495+0.65%112,3001217億4114万-2.62%-1.53
11/132,5282,5392,4792,479-1.78%105,5001209億6044万-3.32%-1.52
11/102,5422,5532,5232,524-1.48%78,4001231億5617万-1.71%-1.55
11/092,6202,6272,5472,562-2.03%108,3001250億1034万-0.31%-1.57
11/082,6062,6272,5952,615-0.61%86,7001275億9643万+1.71%-1.6
11/072,5752,6332,5542,631+4.07%167,2001283億7713万+2.37%-1.61
11/062,5372,5892,5282,528-0.35%108,3001233億5134万-1.6%-1.55
11/022,5642,5822,5222,537-1.01%164,6001237億9049万-1.36%-1.56
11/012,5412,5882,5352,563-2.66%265,0001250億5913万-0.35%-1.57