株価チャート

2017/09/08~2018/02/06

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
02/063,4703,5703,4403,560-5.07%3,999,8001兆7740億-10.64%25.214.68
02/053,7853,8153,7353,750-4.21%2,517,9001兆8686億-6.2%26.554.93
02/023,9353,9403,8303,915-0.63%2,025,2001兆9509億-2.15%27.725.15
02/014,0504,0503,9003,940-3.31%5,573,2001兆9633億-1.48%27.95.18
01/314,0254,0954,0204,075+1.24%2,813,4002兆306億+1.93%28.855.36
01/304,0004,0903,9654,025+0.25%12,428,0002兆57億+0.88%28.55.29
01/294,0304,0954,0054,015+0.75%2,187,5002兆7億+0.78%28.435.28
01/264,0104,0253,9553,985-0.38%1,634,8001兆9857億+0.15%28.225.24
01/254,0454,0553,9804,000-1.36%1,602,6001兆9932億+0.6%28.325.26
01/244,0654,0854,0354,055-0.49%1,074,6002兆206億+2.06%28.715.33
01/234,0904,1404,0554,075+0.37%2,066,2002兆306億+2.77%28.855.36
01/224,0254,0703,9954,060+0.5%1,287,3002兆231億+2.65%28.755.34
01/194,0004,0554,0004,040+1.13%1,406,9002兆131億+2.43%28.615.31
01/184,0304,0453,9803,995-0.75%1,258,7001兆9907億+1.58%28.295.25
01/174,0504,0603,9554,025-1.23%1,659,2002兆57億+2.63%28.55.29
01/164,0704,0954,0504,075+0.25%641,9002兆306億+4.14%28.855.36
01/154,0504,1204,0304,065-0.25%1,341,1002兆256億+4.1%28.785.34
01/124,2004,2054,0304,075-2.74%2,876,3002兆306億+4.51%28.855.36
01/114,1354,2004,0754,190+1.09%3,170,0002兆879億+7.55%29.675.51
01/104,0354,1504,0254,145+3.5%3,917,9002兆655億+6.8%29.355.45
01/093,9504,0203,9504,005+2.04%3,560,4001兆9957億+3.84%28.365.26
01/053,8903,9303,8803,925+0.77%2,389,9001兆9558億+2.24%27.795.16
01/043,8903,9003,8753,895+0.65%1,189,3001兆9409億+1.86%27.585.12
2017
12/293,8453,8903,8453,870+0.52%867,0001兆9284億+1.57%27.45.09
12/283,8903,8903,8503,850-1.03%760,6001兆9185億+1.42%27.265.06
12/273,8303,8903,8253,890+1.57%870,5001兆9384億+2.77%27.545.11
12/263,8503,8703,8303,830-1.29%1,112,5001兆9085億+1.62%27.125.03
12/253,8903,8903,8553,880-0.39%717,9001兆9334億+3.33%27.475.1
12/223,8603,9053,8603,895+0.52%1,186,1001兆9409億+4.14%27.585.12
12/213,8953,9053,8703,875-0.51%767,1001兆9309億+4.08%27.445.09
12/203,8903,9053,8853,895+0.13%1,006,3001兆9409億+5.16%27.585.12
12/193,8903,9153,8653,890-0.38%1,255,7001兆9384億+5.42%27.545.11
12/183,9253,9353,8753,905-0.26%1,462,4001兆9459億+6.37%27.655.13
12/153,8803,9403,8403,915+1.56%3,315,5001兆9509億+7.08%27.725.15
12/143,8103,8803,8103,855+0.52%1,401,4001兆9210億+5.88%27.35.07
12/133,7803,8353,7553,835+1.59%1,715,3001兆9110億+5.56%27.155.04
12/123,7853,7903,7453,7750%849,2001兆8811億+4.2%26.734.96
12/113,7453,7903,7253,775+1.75%1,126,5001兆8811億+4.4%26.734.96
12/083,8053,8103,6903,710-2.5%2,654,8001兆8487億+2.83%26.274.88
12/073,9053,9153,7903,805-2.06%2,622,0001兆8960億+5.58%26.945
12/063,8853,9553,8303,885-0.64%2,377,8001兆9359億+8.04%27.515.11
12/054,0254,0353,8603,910-2.13%3,096,6001兆9484億+9.07%27.695.14
12/043,8754,0103,8653,995+4.72%6,325,9001兆9907億+11.81%28.295.25
12/013,8153,8303,6903,815+7.92%7,292,4001兆9010億+7.4%27.015.01
11/303,5703,5753,5353,535-1.12%732,7001兆7615億-0.11%25.034.65
11/293,5353,5753,5353,575+0.99%629,7001兆7814億+0.99%25.314.7
11/283,5303,5753,5303,540-0.42%448,9001兆7640億0%25.074.65
11/273,5203,5803,5203,555+0.99%806,0001兆7715億+0.34%25.174.67
11/243,5303,5503,5203,520-1.26%437,7001兆7540億-0.71%24.924.63
11/223,4803,5803,4753,565+2.3%995,8001兆7764億+0.45%25.244.69
11/213,5003,5203,4653,485-0.29%550,2001兆7366億-1.91%24.684.58
11/203,4603,5203,4603,495+0.14%541,2001兆7416億-1.74%24.754.59
11/173,5003,5353,4803,490+0.29%837,1001兆7391億-2.02%24.714.59
11/163,3603,4903,3403,480+2.5%1,067,7001兆7341億-2.52%24.644.57
11/153,4653,5003,3303,395-3.96%1,939,9001兆6917億-5.11%24.044.46
11/143,4353,6103,4303,535+2.91%1,957,3001兆7615億-1.53%25.034.65
11/133,4953,5103,4303,435-2.28%925,3001兆7117億-4.5%24.324.51
11/103,5153,5453,5003,515-0.99%789,2001兆7515億-2.66%24.894.62
11/093,6403,6453,5503,550-2.47%1,412,6001兆7690億-1.93%25.144.67
11/083,5853,6653,5653,640+1.11%1,309,2001兆8138億+0.55%25.774.78
11/073,5753,6153,5653,600+0.28%933,8001兆7939億-0.5%25.494.73
11/063,5753,6003,5653,5900%807,0001兆7889億-0.55%25.424.72
11/023,6303,6353,5753,590-0.55%967,2001兆7889億-0.33%25.424.72
11/013,5853,6203,5653,610+0.7%1,341,0001兆7989億+0.42%25.564.74
10/313,5853,6253,5603,585-1.1%1,106,3001兆7864億-0.06%25.384.71
10/303,6953,7603,6203,625+0.83%3,511,5001兆8063億+1.29%25.674.76
10/273,5153,6103,4953,595+3.6%1,550,0001兆7914億+0.64%25.464.72
10/263,4953,5153,4703,470-0.86%608,3001兆7291億-2.72%24.574.56
10/253,5703,5753,4953,500-1.69%982,2001兆7441億-1.88%24.784.6
10/243,5753,5753,5103,560-0.7%1,253,9001兆7740億-0.17%25.214.68
10/233,6103,6253,5853,585-0.28%693,2001兆7864億+0.7%25.384.71
10/203,5953,6303,5753,595-0.42%622,1001兆7914億+1.21%25.464.72
10/193,6153,6353,6003,610-0.28%442,0001兆7989億+1.83%25.564.74
10/183,6753,6903,6203,620-1.36%686,9001兆8039億+2.38%25.634.76
10/173,6003,7553,6003,670+2.23%1,543,8001兆8288億+4.17%25.994.82
10/163,6253,6353,5603,590-0.97%988,6001兆7889億+2.45%25.424.72
10/133,6603,6753,6203,625-1.49%815,2001兆8063億+3.78%25.674.76
10/123,6703,7153,6653,680+0.27%548,7001兆8338億+5.81%26.064.84
10/113,7353,7403,6703,670-0.81%664,5001兆8288億+6.32%25.994.82
10/103,6703,7153,6303,700-0.67%1,074,2001兆8437億+7.78%26.24.86
10/063,7603,8303,6653,725-1.59%1,593,3001兆8562億+9.01%26.384.9
10/053,7503,9103,6903,785+1.75%3,705,5001兆8861億+11.32%26.84.97
10/043,5803,7503,5753,720+4.2%2,620,6001兆8537億+9.83%26.344.89
10/033,5603,6303,5253,570-0.28%1,822,8001兆7789億+5.65%25.284.69
10/023,3853,5903,3753,580+5.45%1,962,1001兆7839億+6.01%25.354.71
10/01株式併合 10→1
09/293,3703,3953,3603,395-0.15%750,4001兆6917億+0.56%24.044.46
09/283,4103,4103,3553,4000%936,8001兆6942億+0.5%24.084.47
09/273,3403,4203,3303,400-0.29%706,6001兆6942億+0.24%24.084.47
09/263,3203,4303,3203,410+0.29%857,3001兆6992億+0.24%24.154.48
09/253,4503,4503,3903,400-1.16%665,3001兆6942億-0.23%24.084.47
09/223,4803,4903,4103,440-1.15%941,6001兆7142億+0.64%24.364.52
09/213,4703,5303,4703,480+0.29%1,275,4001兆7341億+1.46%24.644.57
09/203,4903,5003,4403,4700%1,033,1001兆7291億+0.81%24.574.56
09/193,4703,5003,4403,470+1.76%1,540,9001兆7291億+0.35%24.574.56
09/153,3303,4303,3303,410+0.89%1,220,1001兆6992億-1.84%24.154.48
09/143,4403,4403,3403,380-1.17%992,8001兆6843億-3.15%23.934.44
09/133,4203,4403,4003,420+1.18%1,103,0001兆7042億-2.51%24.224.49
09/123,4503,4503,3703,380+2.11%1,814,7001兆6843億-4.11%23.934.44
09/113,2603,3303,2503,310+3.44%1,246,5001兆6494億-6.66%23.444.35
09/083,2603,3403,1703,200-3.32%2,222,4001兆5946億-10.34%22.664.21