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
03/301,7491,7541,7271,742+0.29%22,800476億1062万-2.35%33.711.89
03/291,7371,7461,7201,737+0.46%26,900474億7396万-2.74%33.611.88
03/281,7291,7371,7101,729-0.35%40,300472億5532万-3.35%33.461.87
03/271,6911,7431,6911,735+3.4%63,300474億1930万-3.18%33.571.88
03/261,6851,6861,6461,678-0.71%62,400458億6143万-6.47%32.471.82
03/231,7141,7161,6831,690-3.48%72,100461億8941万-5.95%32.71.83
03/221,7301,7511,7241,751+1.27%36,400478億5660万-2.67%33.881.9
03/201,7111,7371,6931,729+0.46%35,900472億5532万-3.78%33.461.87
03/191,7371,7401,7081,721-1.38%36,700470億3667万-4.12%33.31.86
03/161,7761,7761,7401,745-1.97%54,300476億9261万-2.95%33.771.89
03/151,8021,8021,7651,780-0.67%25,900486億4920万-0.84%34.441.93
03/141,7991,8091,7871,792-0.67%16,900489億7717万+0.17%34.681.94
03/131,7691,8101,7691,804+1.52%41,300493億514万+1.12%34.911.95
03/121,7791,7911,7671,777+0.45%45,400485億6721万-0.28%34.381.92
03/091,8191,8231,7661,769-2.48%76,300483億4856万-0.79%34.231.92
03/081,8341,8381,8051,814-0.93%30,800495億7845万+1.68%35.11.96
03/071,8511,8701,8241,831-2.24%51,300500億4308万+2.81%35.431.98
03/061,8951,9251,8691,873-0.37%60,900511億9098万+5.22%36.242.03
03/051,8661,8851,8571,880+0.64%83,000513億8230万+5.74%36.382.04
03/021,8301,8821,8001,868+1.36%84,500510億5433万+5.3%36.152.02
03/011,8931,8931,8401,843-1.86%56,700503億7105万+4.07%35.662
02/281,8501,9031,8431,878+2.18%134,900513億2764万+6.16%36.342.03
02/271,8181,8551,7901,838+1.77%109,600502億3440万+4.2%35.571.99
02/261,7991,8181,7881,806+0.28%77,600493億5980万+2.61%34.951.96
02/231,7851,8021,7671,801+0.9%22,700492億2315万+2.45%34.851.95
02/221,8061,8091,7731,785-0.67%47,700487億8585万+1.71%34.541.93
02/211,8201,8341,7921,797-0.99%57,000491億1383万+2.45%34.771.95
02/201,7881,8171,7711,815+1.51%56,200496億578万+3.48%35.121.97
02/191,7801,8071,7701,788+2.05%70,600488億6785万+2%34.61.94
02/161,7441,7751,7411,752+0.86%50,500478億8393万-0.06%33.91.9
02/151,7041,7671,6911,737+2.06%76,400474億7396万-1.03%33.611.88
02/141,6971,7171,6711,702+0.83%70,800465億1738万-3.13%32.931.84
02/131,7941,7941,6831,688-5.06%111,400461億3474万-4.2%32.661.83
02/091,6381,8001,6381,778+6.47%213,200485億9454万+0.57%34.41.93
02/081,6681,6881,6541,670+1.27%72,000456億4279万-5.6%32.311.81
02/071,7091,7231,6471,649-1.2%80,500450億6884万-7.1%31.911.79
02/061,7121,7131,6181,669-4.74%148,000456億1546万-6.34%32.31.81
02/051,7551,7661,7321,752-2.18%76,700478億8393万-1.85%33.91.9
02/021,7851,7991,7581,791+0.22%42,300489億4984万+0.34%34.661.94
02/011,7541,7911,7441,787+1.65%52,100488億4052万+0.17%34.581.94
01/311,7721,7911,7581,758-1.9%60,400480億4792万-1.4%34.021.9
01/301,8201,8401,7851,792-1.21%77,400489億7717万+0.39%34.681.94
01/291,8101,8331,8061,814+1.4%69,700495億7845万+1.68%35.11.96
01/261,7951,7961,7831,789-0.39%25,400488億9518万+0.45%34.621.94
01/251,7871,8091,7731,796+0.73%59,900490億8649万+0.96%34.751.95
01/241,7591,7931,7541,783+1.25%47,400487億3119万+0.34%34.51.93
01/231,7491,7681,7451,761+0.74%45,200481億2991万-0.84%34.081.91
01/221,7511,7571,7301,748+0.34%35,100477億7461万-1.52%33.821.89
01/191,7281,7661,7281,742+0.35%55,000476億1062万-1.75%33.711.89
01/181,7651,7731,7341,736-1.64%64,400474億4663万-1.98%33.591.88
01/171,7751,7751,7411,765-0.95%70,500482億3923万-0.17%34.151.91
01/161,7811,7991,7751,782-0.94%43,400487億386万+1.08%34.481.93
01/151,7811,8021,7761,799+1.35%37,300491億6849万+2.33%34.811.95
01/121,8011,8021,7741,775-1.72%54,600485億1254万+1.2%34.351.92
01/111,8021,8111,7951,806+0.28%27,900493億5980万+3.26%34.951.96
01/101,8221,8281,8011,801-1.15%50,200492億2315万+3.27%34.851.95
01/091,8211,8221,7901,822-0.05%84,800497億9710万+4.65%35.261.97
01/051,8201,8321,8051,823+0.33%68,600498億2443万+5.01%35.281.97
01/041,8151,8201,7881,817+0.28%69,900496億6045万+4.97%35.161.97
2017
12/291,8331,8531,8021,812-1.04%59,100495億2379万+4.98%35.061.96
12/281,7621,8491,7511,831+4.87%155,500500億4308万+6.45%35.431.98
12/271,7391,7711,7391,746-0.17%52,100477億1994万+1.93%33.791.89
12/261,7701,7921,7461,749-0.96%62,300478億194万+2.28%33.841.89
12/251,7791,7801,7421,766-0.28%67,300482億6656万+3.46%34.171.91
12/221,7931,8141,7671,771-1.23%111,000484億322万+4.05%34.271.92
12/211,7681,8091,7621,793+1.41%135,100490億450万+5.66%34.691.94
12/201,7441,7811,7291,768+1.43%102,400483億2123万+4.55%34.211.91
12/191,7411,7561,7191,743-0.06%54,900476億3795万+3.26%33.731.89
12/181,7591,7591,7161,744+0.52%64,900476億6528万+3.5%33.751.89
12/151,7801,7961,7271,735-1.2%96,900474億1930万+3.21%33.571.88
12/141,7521,8141,7471,756+0.4%123,300479億9325万+4.09%33.981.9
12/131,6921,7551,6921,749+3.43%119,200478億194万+3.19%33.841.89
12/121,6951,7191,6831,691+0.3%59,800462億1674万-0.7%32.721.83
12/111,6701,6901,6581,686+0.84%69,100460億8008万-1.63%32.621.83
12/081,6361,6721,6361,672+1.83%66,700456億9745万-3.13%32.351.81
12/071,6651,6871,6401,642-0.67%72,900448億7752万-5.52%31.771.78
12/061,6801,6941,6481,653-2.13%61,900451億7816万-5.6%31.991.79
12/051,6671,6901,6581,689+1.14%38,600461億6208万-4.25%32.681.83
12/041,6831,6981,6701,670-0.71%33,100456億4279万-5.86%32.311.81
12/011,7081,7151,6821,682-1.52%52,800459億7076万-5.77%32.551.82
11/301,7171,7201,6921,708-0.23%49,100466億8137万-4.79%33.051.85
11/291,6821,7161,6811,712+1.84%80,300467億9069万-5.1%33.131.85
11/281,7041,7051,6751,681-1.06%42,300459億4343万-7.28%32.531.82
11/271,7161,7161,6711,699+1.37%91,900464億3539万-6.8%32.881.84
11/241,6521,6941,6421,676+1.45%63,800458億677万-8.57%32.431.82
11/221,6681,6771,6511,652-0.96%41,100451億5083万-10.41%31.971.79
11/211,6641,6741,6581,668+0.24%51,400455億8812万-10.08%32.281.81
11/201,6561,6751,6551,664+0.73%53,800454億7880万-10.87%32.21.8
11/171,6661,6751,6401,652+0.85%81,700451億5083万-12.08%31.971.79
11/161,6541,6761,6271,638-0.73%155,000447億6819万-13.47%31.71.77
11/151,6841,6911,6411,650-1.67%105,900450億9617万-13.43%31.931.79
11/141,6751,7071,6491,678+0.3%194,200458億6143万-12.56%32.471.82
11/131,6531,6981,6411,673+1.21%175,700457億2478万-13.41%32.371.81
11/101,8521,8601,6411,653-12.35%542,100451億7816万-15.01%31.991.79
11/091,9581,9621,8571,886-3.38%134,000515億4629万-3.82%36.492.04
11/081,9441,9521,9311,952+0.1%60,900533億5013万-0.76%37.772.11
11/071,9661,9861,9471,950-1.17%80,800532億9547万-1.07%37.732.11
11/061,9862,0101,9621,973-0.7%66,500539億2408万-0.2%38.182.14
11/021,9711,9931,9551,987+1.02%52,600543億672万+0.2%38.452.15
11/011,9621,9711,9481,967+0.05%52,000537億6010万-1.01%38.062.13