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
03/30552552544545-0.18%1,037,700927億6708万+1.49%42.310.79
03/29547553542546+0.55%1,151,900929億3730万+1.68%42.380.79
03/28537544534543-1.27%1,293,800924億2665万+0.93%42.150.78
03/27536555535550+3.58%1,762,600936億1816万+2.23%42.690.79
03/26521531516531+1.34%1,669,100903億8408万-1.48%41.220.77
03/23528528521524-2.6%1,850,600891億9257万-2.96%40.680.76
03/22540542532538+0.56%1,098,700915億7558万-0.37%41.760.78
03/20530538529535+0.38%806,700910億6494万-0.93%41.530.77
03/19532538530533-0.37%1,219,700907億2451万-1.3%41.370.77
03/16537540534535-0.19%1,015,900910億6494万-1.11%41.530.77
03/15538539529536-0.56%1,135,600912億3515万-1.11%41.610.77
03/14544548538539-1.28%1,243,700917億4580万-0.74%41.840.78
03/13543546541546-0.18%831,400929億3730万+0.55%42.380.79
03/12539549537547+3.01%1,455,100931億751万+0.55%42.460.79
03/09533538527531+0.95%1,588,100903億8408万-2.57%41.220.77
03/08527529524526+0.57%1,182,500895億3300万-4.01%40.830.76
03/07522525517523-0.38%2,426,300890億2236万-5.08%40.60.75
03/065295355235250%1,651,600893億6279万-5.23%40.750.76
03/05527528521525-0.76%2,050,600893億6279万-5.75%40.750.76
03/02532536528529-2.22%2,313,300900億4365万-5.54%41.060.76
03/01545545536541-0.18%1,552,400920億8623万-3.91%420.78
02/28545548541542-1.09%2,518,100922億5644万-4.24%42.070.78
02/27550555545548+0.92%2,146,100932億7773万-3.69%42.540.79
02/26555557543543-1.09%1,904,200924億2665万-4.9%42.150.78
02/235515525475490%1,682,900934億4794万-4.36%42.620.79
02/22550554547549-0.72%2,231,000934億4794万-4.69%42.620.79
02/21559564551553-1.25%2,133,000941億2880万-4.33%42.930.8
02/20563564555560-0.53%1,311,400953億2031万-3.61%43.470.81
02/19554567553563+2.74%1,659,000958億3095万-3.43%43.70.81
02/16546551541548+1.48%1,663,400932億7773万-6.32%42.540.79
02/15547548538540+0.56%2,296,900919億1601万-8.16%41.920.78
02/14547550535537-1.29%2,737,300914億537万-9.14%41.690.77
02/13556558542544-1.27%2,806,800925億9687万-8.57%42.230.78
02/09544551541551-1.08%2,577,000937億8837万-7.71%42.770.79
02/08556562551557+0.72%2,603,200948億966万-7.01%43.240.8
02/07565567552553+0.91%3,444,200941億2880万-7.99%42.930.8
02/06548553537548-2.84%4,257,600932億7773万-8.97%42.540.79
02/05553568548564-4.08%5,565,800960億117万-6.47%43.780.81
02/02595597586588-0.84%1,501,1001000億8632万-2.65%45.640.85
02/01592598587593+0.34%1,509,6001009億3740万-1.66%46.030.85
01/31592598591591-1.01%1,625,7001005億9697万-1.99%45.880.85
01/30604604594597-1.32%1,235,5001016億1826万-0.83%46.340.86
01/29601607597605+0.17%1,101,6001029億7998万+0.67%46.960.87
01/26606611602604-0.33%1,012,1001028億976万+0.67%46.890.87
01/25610610604606-1.14%949,6001031億5019万+1.34%47.040.87
01/24620623610613-0.81%1,455,0001043億4169万+2.68%47.580.88
01/23609620609618+0.82%1,377,3001051億9277万+3.87%47.970.89
01/22607613604613+0.99%1,132,2001043億4169万+3.37%47.580.88
01/19598609598607+1.17%1,341,6001033億2040万+2.53%47.120.88
01/18610615598600-1.32%1,431,7001021億2890万+1.52%46.580.87
01/17609612602608-0.49%1,269,1001034億9062万+3.05%47.20.88
01/16616619609611-1.45%1,191,0001040億126万+3.91%47.430.88
01/15618625614620+0.16%1,435,8001055億3320万+5.8%48.130.89
01/12622623617619-0.32%1,201,2001053億6298万+5.99%48.050.89
01/11616628616621+0.49%2,077,7001057億341万+6.7%48.210.9
01/10616625614618+0.32%2,110,6001051億9277万+6.55%47.970.89
01/09615622613616+0.82%1,595,1001048億5234万+6.39%47.820.89
01/05605617603611+2%2,404,1001040億126万+5.89%47.430.88
01/04601603596599+1.01%1,607,5001019億5869万+3.99%46.50.86
2017
12/29588597586593+1.37%1,353,0001009億3740万+3.13%46.040.86
12/28582590580585+0.86%1,284,700995億7568万+1.74%45.420.84
12/27571583571580+1.22%1,057,300987億2460万+0.87%45.030.84
12/26577581572573-0.52%823,600975億3310万-0.35%44.490.83
12/25583584573576-1.03%1,323,500980億4374万0%44.720.83
12/22582589580582-0.17%1,691,000990億6503万+0.87%45.180.84
12/21572585571583+1.92%2,183,100992億3525万+1.04%45.260.84
12/20565573565572+0.88%945,100973億6289万-1.04%44.410.82
12/195685715655670%952,600965億1181万-2.07%44.020.82
12/18575576566567+0.35%1,201,500965億1181万-2.41%44.020.82
12/15566569561565-0.7%1,638,000961億7138万-3.09%43.860.81
12/14573574566569-0.7%1,369,300968億5224万-2.9%44.180.82
12/13576581570573-0.87%1,515,500975億3310万-2.72%44.490.83
12/12585589575578-1.03%1,800,400983億8417万-2.2%44.870.83
12/11579585577584+1.74%1,955,900994億546万-1.35%45.340.84
12/08570574567574+1.59%2,081,200977億331万-3.04%44.560.83
12/07569572564565-0.35%1,623,600961億7138万-4.72%43.860.81
12/06565568561567+0.53%1,724,500965億1181万-4.55%44.020.82
12/05563565560564-0.35%1,593,700960億117万-5.37%43.790.81
12/04576576564566-2.25%2,237,400963億4160万-5.19%43.940.82
12/01584587578579-0.52%1,626,700985億5439万-3.34%44.950.83
11/30577583572582+1.57%2,093,300990億6503万-2.84%45.180.84
11/29577579571573+0.17%910,800975億3310万-4.5%44.490.83
11/28580582569572-1.55%1,522,800973億6289万-4.83%44.410.82
11/27586591580581-0.85%1,099,700988億9482万-3.33%45.110.84
11/24588588580586-0.51%1,158,100997億4589万-2.66%45.50.84
11/22590595587589-0.17%1,884,2001002億5654万-2.16%45.730.85
11/21592598586590-0.17%1,439,7001004億2675万-1.99%45.810.85
11/20594595587591-1.5%1,542,4001005億9697万-1.66%45.880.85
11/17607610596600+0.17%1,751,8001021億2890万-0.17%46.580.87
11/16592600590599+1.01%1,654,9001019億5869万-0.33%46.50.86
11/15601602582593-2.15%2,512,9001009億3740万-1.17%46.040.86
11/14602606598606-0.33%2,410,2001031億5019万+1%47.050.87
11/13624624607608-2.56%1,751,3001034億9062万+1.33%47.20.88
11/10630636620624-2.35%2,268,6001062億1406万+4%48.450.9
11/09634653629639+1.11%4,062,4001087億6728万+6.68%49.610.92
11/08630635624632+0.8%3,302,8001075億7578万+5.86%49.070.91
11/07617635616627+1.62%3,798,1001067億2470万+5.38%48.680.9
11/06590620589617+8.25%5,314,6001050億2255万+3.87%47.90.89
11/02601604557570-4.68%4,530,000970億2246万-3.88%44.250.82
11/01600602598598+0.34%1,417,8001017億8847万+0.67%46.430.86