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
03/306,4206,4706,3706,440+1.26%720,6002兆984億+0.05%11.890.78
03/296,4106,4106,2706,360+0.63%539,2002兆723億-1.38%11.740.77
03/286,2206,3206,1806,320-0.47%600,4002兆593億-2.27%11.670.77
03/276,2306,3606,2206,350+4.1%537,0002兆690億-2.1%11.720.77
03/265,9606,1105,9606,100+0.83%449,4001兆9876億-6.25%11.260.74
03/236,1706,2106,0206,050-4.72%670,9001兆9713億-7.35%11.170.74
03/226,2006,3706,2006,350+0.32%563,7002兆690億-3.11%11.720.77
03/206,3206,3506,2506,330+0.16%474,1002兆625億-3.58%11.690.77
03/196,3206,4106,3106,320-0.78%314,0002兆593億-3.98%11.670.77
03/166,4106,4506,3706,370-1.55%569,5002兆756億-3.53%11.760.77
03/156,4806,4906,4006,470-0.92%330,1002兆1081億-2.38%11.940.79
03/146,5106,5806,4606,530-0.61%451,4002兆1277億-1.75%12.060.79
03/136,5006,5806,4906,570+1.08%567,1002兆1407億-1.31%12.130.8
03/126,3806,5206,3506,500+4.17%452,6002兆1179億-2.68%120.79
03/096,2706,3806,2006,2400%744,2002兆332億-7.07%11.520.76
03/086,3306,3506,2006,240+0.16%606,7002兆332億-7.61%11.520.76
03/076,3406,3506,2106,230-2.81%856,3002兆299億-8.22%11.50.76
03/066,4406,5406,3906,410+1.1%377,8002兆886億-6.14%11.830.78
03/056,3606,4306,3006,340-1.4%434,3002兆658億-7.66%11.70.77
03/026,4606,4906,4006,430-2.58%349,6002兆951億-6.87%11.870.78
03/016,7206,7306,5606,600-2.37%421,3002兆1505億-4.84%12.180.8
02/286,8806,9206,7606,760-1.89%460,4002兆2026億-3.04%12.480.82
02/276,9706,9806,8606,890-0.14%352,6002兆2450億-1.6%12.720.84
02/266,9006,9306,8606,900+1.02%267,6002兆2483億-1.72%12.740.84
02/236,7706,8606,7606,830+1.49%290,3002兆2254億-2.98%12.610.83
02/226,7206,7706,6706,730-1.17%364,2002兆1929億-4.7%12.420.82
02/216,8506,8606,7606,810+0.15%360,9002兆2189億-3.99%12.570.83
02/206,8706,9006,7606,800-1.02%308,7002兆2157億-4.52%12.550.83
02/196,7606,8706,7206,870+2.84%291,0002兆2385億-3.94%12.680.84
02/166,7006,7806,6706,680+0.6%299,5002兆1766億-6.95%12.330.81
02/156,6806,7006,6206,6400%470,1002兆1635億-8.01%12.260.81
02/146,7006,7406,5706,640-1.48%496,4002兆1635億-8.57%12.260.81
02/136,9006,9406,7306,740-1.61%409,0002兆1961億-7.67%12.440.82
02/096,7206,8506,7206,850-2.14%379,5002兆2320億-6.59%12.650.83
02/086,9707,0406,9107,000+1.01%504,7002兆2808億-4.83%12.920.85
02/077,0007,1406,9306,930+1.91%833,1002兆2580億-5.91%12.790.84
02/066,8406,8606,6606,800-4.49%666,7002兆2157億-7.78%12.550.83
02/057,2507,2707,1007,120-3.78%526,6002兆3199億-3.68%13.140.87
02/027,2007,4307,1407,400+2.64%691,2002兆4112億+0.05%13.660.9
02/017,0807,2307,0507,210+1.69%411,8002兆3493億-2.45%13.310.88
01/317,2207,2507,0807,090-2.21%531,9002兆3102億-4.14%13.090.86
01/307,3407,3907,2307,250-1.23%491,6002兆3623億-2.11%13.380.88
01/297,3007,3707,2707,340+0.55%330,7002兆3916億-0.96%13.550.89
01/267,2907,3807,2907,300+0.97%552,9002兆3786億-1.35%13.480.89
01/257,3507,3507,2207,230-3.47%491,2002兆3558億-2.17%13.350.88
01/247,5407,5607,4307,490-0.4%438,9002兆4405億+1.48%13.830.91
01/237,3807,5407,3707,520+2.17%520,4002兆4503億+2.1%13.880.91
01/227,3507,3807,2807,360-0.14%396,8002兆3981億+0.2%13.590.89
01/197,4307,4407,3507,370-0.27%449,3002兆4014億+0.52%13.610.9
01/187,5507,5507,3807,390-1.34%469,0002兆4079億+1.01%13.640.9
01/177,4707,5307,4407,490-0.66%362,7002兆4405億+2.64%13.830.91
01/167,5307,5907,5207,5400%350,4002兆4568億+3.7%13.920.92
01/157,5507,5907,5307,540-0.13%387,7002兆4568億+4.14%13.920.92
01/127,6107,6407,5207,550-1.44%495,6002兆4600億+4.67%13.940.92
01/117,6407,7507,6207,660-0.91%595,4002兆4959億+6.66%14.140.93
01/107,6307,7907,5707,730+1.71%569,5002兆5187億+8.07%14.270.94
01/097,6507,6507,5407,600+0.4%460,0002兆4763億+6.71%14.030.92
01/057,4607,5707,4607,570+2.3%369,6002兆4666億+6.63%13.980.92
01/047,3007,4007,2707,400+2.21%475,6002兆4112億+4.61%13.660.9
2017
12/297,1907,3107,1807,240+0.98%320,1002兆3590億+2.65%13.370.88
12/287,2307,2407,1607,170-0.97%302,6002兆3362億+1.88%13.240.87
12/277,2207,2707,2007,240+0.28%204,2002兆3590億+2.99%13.370.88
12/267,2607,2907,2107,220-0.82%178,9002兆3525億+2.94%13.330.88
12/257,3307,3607,2707,280-0.82%223,7002兆3721億+4.03%13.440.89
12/227,3307,3907,3207,340+0.27%410,6002兆3916億+5.17%13.550.89
12/217,3807,4607,3107,320-0.81%469,1002兆3851億+5.23%13.510.89
12/207,2207,4307,1207,380+4.24%1,062,5002兆4047億+6.45%13.620.9
12/197,0907,1207,0607,080+0.43%366,2002兆3069億+2.42%13.070.86
12/187,0607,0907,0407,050+0.86%400,2002兆2971億+2.13%13.020.86
12/157,0507,0806,9506,990-1.41%574,8002兆2776億+1.35%12.90.85
12/147,0907,1107,0407,090+1%434,0002兆3102億+2.78%13.090.86
12/137,0407,0706,9607,020-0.28%461,5002兆2874億+1.75%12.960.85
12/126,9707,0606,9707,040+1.15%402,1002兆2939億+2.03%130.86
12/116,9506,9806,9006,960+0.43%284,3002兆2678億+0.93%12.850.85
12/086,7506,9606,7506,930+1.32%531,7002兆2580億+0.46%12.790.84
12/076,8406,8906,8206,840+1.18%378,2002兆2287億-0.86%12.630.83
12/066,8906,9006,7306,760-1.46%529,1002兆2026億-2.06%12.480.82
12/056,7406,8906,7206,860+1.18%644,7002兆2352億-0.71%12.660.83
12/046,9706,9806,7806,780-2.16%459,1002兆2091億-1.91%12.520.82
12/017,0107,0106,8906,930-0.57%541,8002兆2580億+0.2%12.790.84
11/307,0107,0106,9206,970-0.71%512,4002兆2711億+0.78%12.870.85
11/297,0007,0406,9707,020+1.01%380,5002兆2874億+1.47%12.960.85
11/286,8906,9706,8806,950+1.16%379,3002兆2645億+0.45%12.830.85
11/276,9506,9806,8506,870+0.15%307,0002兆2385億-0.71%12.680.84
11/246,8706,9006,8206,860-1.44%277,1002兆2352億-0.95%12.660.83
11/226,9206,9806,9106,960+1.75%342,2002兆2678億+0.43%12.850.85
11/216,8306,9006,8006,840+0.29%392,1002兆2287億-1.18%12.630.83
11/206,7906,8406,7706,8200%321,9002兆2222億-1.27%12.590.83
11/176,8006,9106,7906,820+1.04%595,9002兆2222億-1.09%12.590.83
11/166,7206,7806,7006,7500%789,7002兆1994億-1.92%12.460.82
11/156,8506,8506,7306,750-1.89%597,6002兆1994億-1.76%12.460.82
11/146,8406,9206,8106,880+0.58%449,4002兆2417億+0.28%12.70.84
11/136,9006,9406,8206,840-0.87%510,0002兆2287億-0.06%12.630.83
11/106,9106,9406,8206,900-1.43%531,2002兆2483億+1.08%12.740.84
11/097,1507,1906,9107,000-1.69%722,5002兆2808億+2.85%12.920.85
11/087,0407,1307,0307,120+1.14%538,4002兆3199億+4.95%13.140.87
11/076,9907,0706,9507,040+1.15%660,5002兆2939億+4.19%130.86
11/066,9306,9906,9106,960-0.57%575,1002兆2678億+3.36%12.850.85
11/027,0007,0406,9707,000+0.57%473,1002兆2808億+4.15%12.920.85
11/017,0307,0906,9306,960+0.72%714,6002兆2678億+3.8%12.850.85