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
20234/1, 株式分割 1→5
2018
03/302,2102,2122,1862,201+1.2%4,410,5004兆7553億-0.18%17.632
03/292,2122,2162,1442,175-0.55%5,803,5004兆6991億-1.41%17.421.97
03/282,1552,1892,1402,187-0.27%7,884,0004兆7250億-1.04%17.521.98
03/272,1652,1942,1442,193+2.38%8,378,0004兆7380億-0.9%17.571.99
03/262,0682,1422,0662,142+2.49%8,844,5004兆6278億-3.43%17.161.94
03/232,1502,1782,0822,090-6.65%10,470,0004兆5155億-5.94%16.741.9
03/222,1812,2412,1752,239+2.47%5,800,5004兆8374億+0.54%17.942.03
03/202,1722,1902,1662,185-0.55%4,098,0004兆7207億-1.89%17.51.98
03/192,2132,2392,1922,197-1.52%4,458,5004兆7466億-1.44%17.61.99
03/162,2732,2732,2262,231-1.02%6,436,0004兆8201億0%17.872.02
03/152,2602,2762,2402,254-0.27%4,912,0004兆8698億+0.81%18.062.04
03/142,2702,2862,2482,260-1.82%5,001,0004兆8828億+0.98%18.112.05
03/132,2512,3032,2272,302+2.45%7,628,0004兆9735億+2.91%18.442.09
03/122,2662,2702,2312,247+2.32%6,283,0004兆8547億+0.4%182.04
03/092,2062,2402,1722,196+1.43%13,400,0004兆7445億-2.23%17.591.99
03/082,1642,1722,1362,165+1.79%7,808,0004兆6775億-4.12%17.341.96
03/072,1132,1562,1112,127-0.79%6,254,5004兆5954億-6.3%17.041.93
03/062,1692,1742,1422,144+1.42%7,590,0004兆6321億-6.17%17.181.94
03/052,1102,1242,0922,114-1.08%7,809,5004兆5673億-8.25%16.941.92
03/022,1312,1602,1202,137-2.46%11,356,0004兆6170億-7.85%17.121.94
03/012,2452,2492,1812,191-3.69%11,362,5004兆7337億-6.13%17.551.99
02/282,2892,3012,2692,275-1.47%7,277,5004兆9152億-3.07%18.232.06
02/272,3132,3262,2942,309+0.74%6,061,5004兆9886億-2.04%18.52.09
02/262,3002,3092,2752,292+1.15%3,876,0004兆9519億-3.09%18.362.08
02/232,2432,2672,2322,266+1.39%5,029,0004兆8957億-4.51%18.152.06
02/222,2602,2662,2212,235-1.89%6,306,5004兆8287億-6.13%17.92.03
02/212,2792,3062,2672,278+0.62%7,318,5004兆9216億-4.65%18.252.07
02/202,2882,2922,2432,264-1.61%5,857,0004兆8914億-5.51%18.142.05
02/192,2642,3032,2582,301+2.49%4,747,0004兆9713億-4.24%18.432.09
02/162,2362,2742,2252,245+0.58%6,113,5004兆8503億-6.69%17.992.04
02/152,2282,2552,2192,232+0.18%9,398,5004兆8223億-7.46%17.882.02
02/142,2392,2552,2042,228-0.22%8,593,5004兆8136億-7.9%17.852.02
02/132,3002,3072,2282,233-0.49%10,936,5004兆8244億-8.07%17.892.03
02/092,2412,2762,2182,244-4.96%14,352,5004兆8482億-7.92%17.982.04
02/082,3182,3702,2972,361+2.3%12,847,0005兆1010億-3.4%18.912.14
02/072,4432,4882,3042,308+3.59%18,794,5004兆9865億-5.45%18.492.09
02/062,2202,2632,1702,228-4.62%18,549,0004兆8136億-8.73%17.852.02
02/052,3732,3922,3352,336-3.91%9,861,0005兆470億-4.42%18.712.12
02/022,4612,4722,4132,431-2.6%8,789,0005兆2522億-0.49%19.482.21
02/012,4832,5042,4652,496+0.56%7,826,5005兆3926億+2.34%202.26
01/312,5182,5652,4792,482-0.48%12,520,5005兆3624億+2.1%19.882.25
01/302,6322,6322,4922,494-4.74%14,743,5005兆3883億+2.85%19.982.26
01/292,5992,6352,5822,618+4.64%17,405,0005兆6562億+8.27%20.972.37
01/262,5132,5172,4802,5020%11,393,5005兆4056億+3.9%20.042.27
01/252,4862,5132,4802,502-0.71%8,873,0005兆4056億+4.16%20.042.27
01/242,5232,5252,5082,520-0.32%7,358,0005兆4445億+5.31%20.192.29
01/232,5302,5382,5032,528+1.12%7,935,0005兆4618億+6%20.252.29
01/222,4962,5032,4752,500+0.4%5,150,0005兆4013億+5.22%20.032.27
01/192,4802,4972,4612,490+0.73%6,719,0005兆3797億+5.02%19.952.26
01/182,4892,5222,4672,472+1.27%13,151,5005兆3408億+4.39%19.82.24
01/172,4342,4512,4232,441-0.53%7,267,5005兆2738億+3.26%19.562.21
01/162,4322,4562,4182,454+1.32%5,206,5005兆3019億+3.98%19.662.23
01/152,4092,4432,4082,422+1.38%6,072,0005兆2328億+2.93%19.42.2
01/122,3912,3992,3692,389-0.13%6,345,0005兆1615億+1.75%19.142.17
01/112,3902,3982,3602,392-0.83%6,617,5005兆1679億+1.87%19.162.17
01/102,4502,4612,4022,412-1.87%6,512,0005兆2112億+2.68%19.322.19
01/092,4602,4702,4352,458+0.94%7,150,0005兆3105億+4.73%19.692.23
01/052,4442,4462,4022,435+0.58%8,257,5005兆2608億+3.88%19.512.21
01/042,3822,4212,3552,421+5.72%11,503,0005兆2306億+3.2%19.42.2
2017
12/292,3162,3212,2862,290-1.25%5,213,0004兆9476億-2.55%18.342.08
12/282,3172,3412,3092,319+0.56%4,802,0005兆102億-1.78%18.572.1
12/272,2982,3112,2882,306+0.17%2,877,0004兆9821億-2.62%18.472.09
12/262,3182,3252,2992,302-0.86%2,394,0004兆9735億-3.11%18.442.09
12/252,3142,3272,3112,322+0.43%2,231,5005兆167億-2.48%18.62.11
12/222,3092,3192,3012,3120%4,942,5004兆9951億-3.14%18.522.1
12/212,3352,3382,2962,312-1.28%7,223,5004兆9951億-3.43%18.522.1
12/202,3502,3722,3312,342-0.72%5,669,5005兆599億-2.38%18.762.12
12/192,3872,3912,3582,359-0.04%6,589,5005兆966億-1.91%18.92.14
12/182,3162,3632,3092,360+3.55%7,861,5005兆988億-2.03%18.92.14
12/152,2872,3132,2762,279-0.91%6,807,5004兆9238億-5.59%18.252.07
12/142,3202,3252,2932,300+0.04%6,033,5004兆9692億-5.04%18.422.09
12/132,3722,3742,2802,299-3.57%9,980,0004兆9670億-5.39%18.412.09
12/122,3982,4012,3752,384-1.16%5,583,0005兆1507億-2.21%19.12.16
12/112,4002,4132,3722,412+1.22%5,176,0005兆2112億-1.23%19.322.19
12/082,3582,3932,3532,383+2.27%11,605,0005兆1485億-2.42%19.092.16
12/072,3172,3392,2902,330+2.37%8,618,0005兆340億-4.63%18.662.11
12/062,3112,3422,2642,276-1.51%10,302,0004兆9173億-6.91%18.232.06
12/052,3192,3482,3072,311-3.31%9,096,5004兆9929億-5.56%18.512.1
12/042,4022,4182,3832,390-1.24%5,887,5005兆1636億-2.29%19.142.17
12/012,3952,4522,3832,420+2.85%7,526,0005兆2284億-0.86%19.382.19
11/302,3522,3972,3362,353-1.51%12,941,0005兆837億-3.33%18.852.13
11/292,4742,4912,3602,389-3.82%11,440,0005兆1615億-1.69%19.142.17
11/282,5002,5272,4572,484-1.43%6,558,5005兆3667億+2.43%19.92.25
11/272,5822,5832,5072,520-1.14%6,152,5005兆4445億+4.39%20.182.29
11/242,4992,5572,4962,549+1.96%5,236,5005兆5071億+6.21%20.422.31
11/222,5232,5302,4982,500-0.04%4,453,0005兆4013億+4.95%20.022.27
11/212,4902,5212,4792,501+2.46%6,132,5005兆4034億+5.71%20.032.27
11/202,4472,4792,4322,441-1.25%5,386,0005兆2738億+3.96%19.552.21
11/172,5172,5432,4622,472-0.2%8,225,0005兆3408億+6.05%19.82.24
11/162,4552,4862,4372,477+1.23%6,534,0005兆3516億+7.09%19.842.25
11/152,4862,4952,4412,447-1.85%8,512,0005兆2868億+6.62%19.62.22
11/142,4602,5052,4472,493+1.26%8,297,5005兆3862億+9.44%19.972.26
11/132,4962,5062,4562,462-1.12%5,466,5005兆3192億+8.99%19.722.23
11/102,4062,4982,4062,490+0.85%10,240,5005兆3797億+11.11%19.942.26
11/092,5062,5292,4302,469-1.44%13,152,5005兆3343億+11.07%19.782.24
11/082,4892,5312,4822,505+0.12%6,882,0005兆4121億+13.55%20.062.27
11/072,4762,5062,4562,502+1.54%7,847,5005兆4056億+14.46%20.042.27
11/062,4492,4842,4422,464+1.73%7,036,0005兆3235億+13.71%19.742.23
11/022,4202,4292,3952,422+0.54%8,541,0005兆2328億+12.65%19.42.2
11/012,4002,4152,3742,409+1.13%8,219,0005兆2047億+12.94%19.32.18