株価チャート

2017/11/29~2018/04/25

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
04/254,5004,5254,4604,505-0.44%610,5001兆450億+3.35%11.180.88
04/244,5154,5304,4754,525+1.46%499,8001兆497億+4.02%11.230.88
04/234,4904,5054,4554,460-0.11%373,7001兆346億+2.76%11.060.87
04/204,4954,5154,4504,465-0.11%587,6001兆357億+3.02%11.080.87
04/194,5004,5254,4654,470-0.22%641,5001兆369億+3.28%11.090.87
04/184,3604,4904,3604,480+2.63%813,2001兆392億+3.61%11.110.88
04/174,3654,4004,3504,365-0.34%707,4001兆125億+0.99%10.830.85
04/164,3904,4004,3504,380+0.34%412,6001兆160億+1.3%10.870.86
04/134,3354,3754,3254,365+1.87%631,1001兆125億+1.02%10.830.85
04/124,4204,4204,2654,285-3.6%1,147,7009940億2650万-0.74%10.630.84
04/114,4504,4804,3804,445+1.72%903,8001兆311億+2.97%11.030.87
04/104,3104,3854,2804,370+1.27%654,2001兆137億+1.35%10.840.85
04/094,2654,3454,2604,315+0.23%704,2001兆9億+0.16%10.70.84
04/064,3104,3604,3054,305-0.12%620,6009986億6606万-0.05%10.680.84
04/054,2904,3304,2504,310+0.82%966,1009998億2596万-0.05%10.690.84
04/044,3254,3354,2654,275-1.16%1,016,4009917億672万-1%10.610.84
04/034,3104,3354,3004,325-1.03%559,9001兆33億-0.09%10.730.85
04/024,3704,4204,3654,370-0.79%425,0001兆137億+0.74%10.840.85
03/304,4054,4154,3654,405+0.23%739,0001兆359億+1.4%11.270.89
03/294,4404,4854,3454,395+3.17%1,079,9001兆336億+1.15%11.240.89
03/284,2654,2754,2004,260-1.27%1,022,9001兆18億-2.05%10.90.86
03/274,1854,3154,1754,315+4.35%1,293,4001兆147億-1.03%11.040.87
03/264,1104,1354,0404,135+0.12%1,003,4009724億6012万-5.38%10.580.83
03/234,2054,2154,1254,130-4.29%920,3009712億8423万-5.79%10.570.83
03/224,3004,3304,2754,315+0.58%759,2001兆147億-1.84%11.040.87
03/204,2404,3054,2354,290+0.23%401,7001兆89億-2.52%10.970.86
03/194,2704,3104,2404,280-0.23%609,1001兆65億-2.9%10.950.86
03/164,3254,3254,2804,290-0.58%864,6001兆89億-2.83%10.970.86
03/154,3604,3654,2804,315-1.6%810,4001兆147億-2.57%11.040.87
03/144,3804,4404,3654,385-1.02%553,7001兆312億-1.04%11.220.88
03/134,3904,4304,3654,430+0.34%478,9001兆418億0%11.330.89
03/124,4004,4554,3954,415+2.91%717,8001兆383億-0.54%11.290.89
03/094,2904,3604,2654,290+0.12%1,072,2001兆89億-3.66%10.970.86
03/084,2854,3154,2704,285+0.47%529,3001兆77億-4.22%10.960.86
03/074,2804,3304,2554,265-1.27%635,8001兆30億-5.1%10.910.86
03/064,3404,3854,3154,320+1.17%997,6001兆159億-4.32%11.050.87
03/054,2554,2754,2254,270-0.7%712,3001兆42億-5.91%10.920.86
03/024,3404,3404,2754,300-3.04%918,9001兆112億-5.7%110.87
03/014,4404,4554,4104,435-0.45%802,4001兆430億-3.23%11.350.89
02/284,5154,5454,4554,455-1.98%795,6001兆477億-3.22%11.40.9
02/274,5854,5904,5304,545-0.22%669,6001兆688億-1.73%11.630.92
02/264,5504,5804,5354,555+0.89%504,2001兆712億-1.9%11.650.92
02/234,4454,5254,4354,515+1.8%519,0001兆618億-3.17%11.550.91
02/224,4304,4554,3854,435-1.33%675,7001兆430億-5.28%11.350.89
02/214,5254,5554,4854,495-0.88%556,6001兆571億-4.46%11.50.91
02/204,5254,5504,4754,535-0.55%557,5001兆665億-4.04%11.60.91
02/194,5104,5654,4854,560+1.79%415,9001兆724億-3.9%11.670.92
02/164,4554,5054,4404,480+0.9%694,1001兆535億-5.92%11.460.9
02/154,4854,4954,4304,440+0.23%652,9001兆441億-7.15%11.360.89
02/144,4504,4754,3904,430-0.78%920,7001兆418億-7.82%11.330.89
02/134,5354,5654,4504,4650%1,380,1001兆500億-7.54%11.420.9
02/094,5004,5854,4204,465-3.67%1,698,7001兆500億-7.94%11.420.9
02/084,5054,6604,4554,635+5.94%2,361,7001兆900億-4.83%11.860.93
02/074,4604,4754,3654,375+0.57%1,378,1001兆289億-10.35%11.190.88
02/064,4454,4804,2904,350-6.55%1,718,0001兆230億-11.15%11.130.88
02/054,6504,6904,6404,655-2.31%957,0001兆947億-5.25%11.910.94
02/024,7854,7954,7454,765-1.14%637,9001兆1206億-3.13%12.190.96
02/014,8054,8304,7654,820+0.63%600,6001兆1335億-2.03%12.330.97
01/314,8254,8504,7904,790-0.1%1,024,7001兆1265億-2.64%12.250.97
01/304,8954,9054,7954,795-1.74%746,2001兆1276億-2.54%12.270.97
01/294,8504,9304,8454,880+1.24%539,9001兆1476億-0.79%12.480.98
01/264,8754,9054,8204,820-1.43%864,5001兆1335億-1.91%12.330.97
01/254,8604,9154,8604,890-0.61%550,0001兆1500億-0.45%12.510.99
01/244,9704,9854,9004,920-1.8%785,1001兆1570億+0.33%12.590.99
01/235,0005,0204,9805,010+0.3%509,5001兆1782億+2.35%12.821.01
01/225,0105,0404,9754,995-1.09%605,6001兆1747億+2.25%12.781.01
01/195,0105,0605,0005,050+1.3%617,8001兆1876億+3.55%12.921.02
01/185,0505,0904,9704,985-0.89%1,297,9001兆1723億+2.45%12.751
01/175,0005,0404,9605,030+0.6%861,0001兆1829億+3.6%12.871.01
01/165,0505,0504,9705,000-0.4%522,3001兆1758億+3.26%12.791.01
01/155,0405,0905,0105,020+0.6%817,0001兆1805億+4%12.841.01
01/124,9855,0404,9704,990+0.1%953,5001兆1735億+3.63%12.771.01
01/114,9504,9954,9204,985-0.89%1,031,9001兆1723億+3.79%12.751
01/105,0005,0504,9705,030+0.4%574,2001兆1829億+4.99%12.871.01
01/095,0005,0304,9755,010+0.4%552,1001兆1782億+4.88%12.821.01
01/054,9805,0204,9454,990+0.5%957,7001兆1735億+4.74%12.771.01
01/044,9755,0304,9254,965+1.74%1,143,8001兆1676億+4.53%12.71
2017
12/294,8554,9304,8404,880+1.99%1,241,3001兆1476億+2.95%16.160.94
12/284,7904,8404,7804,785+0.21%655,3001兆1253億+1.08%15.840.93
12/274,7404,7904,7254,775-0.21%554,5001兆1229億+0.95%15.810.92
12/264,8004,8204,7804,785-0.31%475,7001兆1253億+1.23%15.840.93
12/254,8254,8254,7554,800-0.41%485,2001兆1288億+1.63%15.890.93
12/224,7854,8554,7854,820+0.84%1,442,4001兆1335億+2.23%15.960.93
12/214,7654,8154,7454,780+0.21%1,370,7001兆1241億+1.53%15.830.93
12/204,7604,7854,7554,7700%714,9001兆1217億+1.49%15.790.92
12/194,7804,7804,7454,7700%555,8001兆1217億+1.6%15.790.92
12/184,7154,7754,7154,770+1.71%863,9001兆1217億+1.75%15.790.92
12/154,7104,7454,6754,690-0.21%1,171,1001兆1029億+0.11%15.530.91
12/144,7354,7404,6804,700-1.26%848,3001兆1053億+0.26%15.560.91
12/134,7804,7854,7354,760-0.52%699,0001兆1194億+1.38%15.760.92
12/124,7854,8004,7604,785+0.1%600,7001兆1253億+1.83%15.840.93
12/114,7354,7954,7304,780+1.59%853,1001兆1241億+1.77%15.830.93
12/084,6354,7104,6354,705+0.21%1,096,7001兆1065億+0.17%15.580.91
12/074,6504,6954,6454,695+1.29%898,0001兆1041億-0.11%15.540.91
12/064,7104,7254,6054,635-1.9%1,066,5001兆900億-1.17%15.350.9
12/054,7104,7404,6754,725+0.75%840,7001兆1112億+0.94%15.640.91
12/044,6954,7304,6904,690+0.32%736,7001兆1029億+0.45%15.530.91
12/014,7004,7054,6404,675-0.11%959,3001兆994億+0.39%15.480.9
11/304,6904,7354,6754,680-0.21%1,868,3001兆1006億+0.75%15.490.91
11/294,6854,7004,6354,690+0.86%753,8001兆1029億+1.25%15.530.91