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
04/253,3803,3953,3353,340-3.05%1,934,6001兆6643億+0.48%25.954.86
04/243,4153,4603,3853,445+2.99%2,395,5001兆7167億+3.48%26.765.02
04/233,5003,5053,3403,345-5.64%2,435,9001兆6668億+0.48%25.984.87
04/203,5303,5703,5053,545+0.42%934,9001兆7665億+6.3%27.545.16
04/193,5003,5603,5003,530+1.29%944,9001兆7590億+5.88%27.425.14
04/183,4453,5003,4453,485+1.31%860,9001兆7366億+4.59%27.075.08
04/173,4353,4653,4153,440+0.29%808,1001兆7142億+3.18%26.725.01
04/163,4253,4503,4003,430-0.15%733,9001兆7092億+2.76%26.645
04/133,4053,4503,4003,435+1.33%848,7001兆7117億+2.78%26.685
04/123,3853,4203,3253,390-0.73%956,0001兆6892億+1.38%26.334.94
04/113,4003,4453,3553,415+1.04%1,170,2001兆7017億+2.09%26.534.97
04/103,3103,4003,2803,380+2.42%1,720,6001兆6843億+0.93%26.264.92
04/093,1603,3153,1553,300+4.1%1,673,8001兆6444億-1.7%25.634.81
04/063,2003,2353,1703,170-0.94%1,003,5001兆5796億-5.85%24.624.62
04/053,2053,2203,1853,200+0.31%887,0001兆5946億-5.52%24.864.66
04/043,2153,2203,1703,190-0.16%608,3001兆5896億-6.42%24.784.65
04/033,1903,2103,1653,195-1.54%1,045,6001兆5921億-6.91%24.824.65
04/023,1853,2653,1853,245+2.04%1,084,7001兆6170億-6.02%25.214.73
03/303,1503,2003,1453,180+0.95%791,0001兆5846億-8.28%22.524.18
03/293,1953,1953,1103,150-0.94%1,099,1001兆5696億-9.51%22.34.14
03/283,1603,2053,1353,180-1.4%1,303,4001兆5846億-9.09%22.524.18
03/273,3003,3003,1903,225-0.15%1,985,3001兆6070億-8.15%22.844.24
03/263,1753,2303,1203,230-0.15%1,471,4001兆6095億-8.29%22.874.25
03/233,3103,3203,1803,235-5.69%2,481,0001兆6120億-8.36%22.914.25
03/223,4203,4703,3903,430-0.44%1,461,4001兆7092億-3%24.294.51
03/203,3953,4753,3903,4450%968,3001兆7167億-2.46%24.394.53
03/193,4953,4953,3853,445-1.71%1,579,7001兆7167億-2.44%24.394.53
03/163,5003,5403,4953,505-0.14%878,4001兆7465億-0.76%24.824.61
03/153,4803,5253,4803,510+0.29%466,3001兆7490億-0.68%24.854.61
03/143,4803,5303,4803,500-0.85%538,9001兆7441億-1.1%24.784.6
03/133,4953,5303,4703,530-0.14%734,3001兆7590億-0.31%254.64
03/123,5653,5653,4953,535+0.14%828,1001兆7615億-0.42%25.034.65
03/093,5503,5703,5103,530+1.29%994,9001兆7590億-0.98%254.64
03/083,4703,5103,4603,485+2.05%741,5001兆7366億-2.71%24.684.58
03/073,5253,5303,4153,415-3.12%1,534,1001兆7017億-5.27%24.184.49
03/063,6253,6803,5253,525-1.54%1,420,6001兆7565億-2.89%24.964.63
03/053,5253,5953,4803,580+0.99%1,642,8001兆7839億-1.89%25.354.71
03/023,6003,6153,5303,545-3.01%1,879,8001兆7665億-3.27%25.14.66
03/013,7003,7353,6453,655-2.53%1,070,6001兆8213億-0.79%25.884.8
02/283,7703,8203,7503,750-0.53%1,039,8001兆8686億+1.35%26.554.93
02/273,7853,8453,7603,770+1.07%1,737,8001兆8786億+1.54%26.694.95
02/263,6303,7703,6103,730+4.04%2,160,6001兆8587億+0.16%26.414.9
02/233,5453,5953,5453,585+1.13%865,8001兆7864億-4.07%25.384.71
02/223,5753,5753,5303,545-0.56%1,147,0001兆7665億-5.54%25.14.66
02/213,5003,5753,4853,565+1.71%1,405,2001兆7764億-5.49%25.244.69
02/203,4903,5653,4753,505+0.43%1,354,5001兆7465億-7.59%24.824.61
02/193,4603,4903,4403,490+1.6%968,0001兆7391億-8.52%24.714.59
02/163,4003,4453,3903,435+1.63%939,5001兆7117億-10.5%24.324.51
02/153,3503,4103,3503,380+1.2%1,058,2001兆6843億-12.64%23.934.44
02/143,4153,4403,3303,340-2.62%1,695,3001兆6643億-14.34%23.654.39
02/133,5003,5253,4153,430-0.58%2,110,2001兆7092億-12.63%24.294.51
02/093,4153,4853,3703,450-3.23%3,026,3001兆7191億-12.57%24.434.53
02/083,6403,6503,5153,565-1.79%1,922,7001兆7764億-10.04%25.244.69
02/073,7203,7403,6253,630+1.97%2,215,6001兆8088億-8.7%25.74.77
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