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
03/302,5002,5052,4802,495-0.24%344,6001兆4970億-4.81%14.320.75
03/292,5232,5272,4782,501-0.64%303,0001兆5006億-4.94%14.360.75
03/282,4902,5202,4642,517-1.49%525,8001兆5102億-4.7%14.450.75
03/272,5202,5622,5182,555+1.96%499,7001兆5330億-3.66%14.670.77
03/262,5302,5342,4832,506-1.53%475,4001兆5036億-5.86%14.390.75
03/232,5562,5642,5232,545-2.34%531,7001兆5270億-4.79%14.610.76
03/222,6102,6152,5862,606-0.69%405,5001兆5636億-2.72%14.960.78
03/202,6052,6342,6002,624+0.5%407,0001兆5744億-2.2%15.060.79
03/192,5942,6252,5932,611+0.23%303,3001兆5666億-2.86%14.990.78
03/162,6182,6212,5972,605-0.34%319,9001兆5630億-3.3%14.950.78
03/152,6282,6382,5982,614-0.98%457,1001兆5684億-3.26%15.010.78
03/142,6312,6472,6232,640-0.38%280,2001兆5840億-2.58%15.150.79
03/132,6202,6512,6162,650+0.72%344,6001兆5900億-2.36%15.210.79
03/122,6692,6732,6212,631+0.04%420,3001兆5786億-3.45%15.10.79
03/092,6562,6652,6192,630+0.11%413,2001兆5780億-3.94%15.10.79
03/082,6552,6612,6252,6270%239,0001兆5762億-4.44%15.080.79
03/072,6452,6622,6202,627-0.98%387,6001兆5762億-4.78%15.080.79
03/062,6572,6952,6452,653+0.23%484,7001兆5918億-4.26%15.230.79
03/052,6312,6662,6242,647-0.41%548,4001兆5882億-4.85%15.20.79
03/022,6512,6632,6262,658-1.23%369,2001兆5948億-4.87%15.260.8
03/012,7002,7002,6732,691-0.7%393,1001兆6146億-4.1%15.450.81
02/282,7402,7442,7102,710-0.7%303,6001兆6260億-3.83%15.560.81
02/272,7302,7512,7182,729+0.66%406,5001兆6374億-3.5%15.670.82
02/262,7672,7682,7032,711-1.35%438,8001兆6266億-4.37%15.560.81
02/232,7332,7592,7292,748+0.11%270,8001兆6488億-3.21%15.770.82
02/222,7492,7662,7362,745+0.04%367,8001兆6470億-3.45%15.760.82
02/212,7952,8102,7292,744-1.54%434,5001兆6464億-3.62%15.750.82
02/202,7982,8072,7512,787-0.85%343,6001兆6722億-2.18%160.83
02/192,7962,8112,7942,811+1.44%429,7001兆6866億-1.37%16.140.84
02/162,7302,7832,7172,771+2.59%481,1001兆6626億-2.7%15.910.83
02/152,6782,7442,6712,701-0.77%645,5001兆6206億-5.16%15.510.81
02/142,7282,7452,6812,722-0.22%559,1001兆6332億-4.46%15.630.82
02/132,8042,8192,7202,728-1.59%543,2001兆6368億-4.21%15.660.82
02/092,7282,7722,7212,772-1.21%774,7001兆6632億-2.63%15.910.83
02/082,8282,8292,7862,806+0.25%506,0001兆6836億-1.3%16.110.84
02/072,8202,8802,7992,799+1.45%628,4001兆6794億-1.34%16.070.84
02/062,7962,7962,7252,759-5.58%971,1001兆6554億-2.54%15.840.83
02/052,8912,9302,8862,922-0.65%760,6001兆7532億+3.36%16.770.87
02/022,9152,9472,8912,941+1.17%822,0001兆7646億+4.44%16.880.88
02/012,9172,9222,8872,907+0.76%441,1001兆7442億+3.67%16.690.87
01/312,9032,9212,8852,885-1.13%538,0001兆7310億+3.26%16.560.86
01/302,9502,9602,9032,918-1.08%433,2001兆7508億+4.78%16.750.87
01/292,9412,9702,9332,950+0.31%376,1001兆7700億+6.31%16.930.88
01/263,0003,0102,9342,941-0.78%860,4001兆7646億+6.48%16.880.88
01/252,9592,9722,9312,964-0.34%555,6001兆7784億+7.82%17.010.89
01/242,9753,0152,9612,974+0.17%1,076,6001兆7844億+8.74%17.070.89
01/232,9002,9742,8972,969+2.77%1,182,0001兆7814億+9.07%17.040.89
01/222,8722,9182,8722,889+2.19%1,399,8001兆7334億+6.61%16.580.87
01/192,8432,8482,8212,827-0.35%375,7001兆6962億+4.63%16.230.85
01/182,8432,8472,8312,837-0.07%619,4001兆7022億+5.31%16.290.85
01/172,8212,8432,8182,839+0.75%595,7001兆7034億+5.7%16.30.85
01/162,8002,8342,8002,818+0.79%566,6001兆6908億+5.31%16.180.84
01/152,7802,8092,7782,796+1.08%522,1001兆6776億+4.92%16.050.84
01/122,7802,7902,7522,766+0.04%477,5001兆6596億+4.3%15.880.83
01/112,7382,7812,7382,765+0.99%524,5001兆6590億+4.77%15.870.83
01/102,7032,7632,7032,738+1.33%600,7001兆6428億+4.23%15.720.82
01/092,6962,7092,6842,702+0.26%375,7001兆6212億+3.33%15.510.81
01/052,6812,6972,6642,695+0.86%411,0001兆6170億+3.57%15.470.81
01/042,6662,6852,6542,672+0.72%485,6001兆6032億+3.25%15.340.8
2017
12/292,6412,6622,6332,653+0.26%229,5001兆5918億+3.03%15.230.79
12/282,6512,6572,6372,646-0.26%290,0001兆5876億+3.24%15.190.79
12/272,6432,6542,6412,653+0.3%238,5001兆5918億+4.04%15.230.79
12/262,6412,6572,6402,645-0.04%337,1001兆5870億+4.22%15.180.79
12/252,6672,6742,6402,646-0.86%260,3001兆5876億+4.75%15.190.79
12/222,6592,6732,6522,669+0.34%391,7001兆6014億+6.21%15.320.8
12/212,6702,6762,6542,660-0.23%274,9001兆5960億+6.4%15.270.8
12/202,6522,6702,6302,666+1.99%538,5001兆5996億+7.15%15.30.8
12/192,6002,6262,5922,614-0.49%527,5001兆5684億+5.57%15.010.78
12/182,6342,6452,6212,627+0.54%388,8001兆5762億+6.44%15.080.79
12/152,6542,6552,6042,613-0.8%520,7001兆5678億+6.22%150.78
12/142,6722,6912,6162,634-2.15%693,0001兆5804億+7.38%15.120.79
12/132,6722,7062,6702,692+0.86%653,6001兆6152億+10.15%15.450.81
12/122,6232,6742,6232,669+1.1%555,9001兆6014億+9.65%15.320.8
12/112,6282,6472,6142,640+0.46%424,8001兆5840億+8.87%15.150.79
12/082,5702,6362,5702,628+1.35%783,2001兆5768億+8.73%15.090.79
12/072,5452,6152,5432,593+2.25%1,057,9001兆5558億+7.59%14.890.78
12/062,5402,5512,5052,536+2.63%1,106,6001兆5216億+5.49%14.560.76
12/052,4502,4832,4452,471+0.77%322,8001兆4826億+2.83%14.180.74
12/042,4632,4632,4472,452-0.53%162,8001兆4712億+2%14.080.73
12/012,4692,4772,4572,465+0.78%444,6001兆4790億+2.49%14.150.74
11/302,3932,4632,3922,446+2.95%748,9001兆4676億+1.7%14.040.73
11/292,3542,3902,3512,376+1.5%489,0001兆4256億-1.21%13.640.71
11/282,3312,3442,3252,341-0.04%276,7001兆4046億-2.74%13.440.7
11/272,3532,3612,3382,342-0.13%271,9001兆4052億-2.82%13.440.7
11/242,3332,3472,3182,345+0.39%283,5001兆4070億-2.82%13.460.7
11/222,3402,3512,3352,336-0.21%242,5001兆4016億-3.31%13.410.7
11/212,3382,3492,3332,341+0.17%238,1001兆4046億-3.22%13.440.7
11/202,3302,3532,3302,337+0.39%408,2001兆4022億-3.51%13.420.7
11/172,3382,3402,3132,328-0.43%789,0001兆3968億-4%13.360.7
11/162,3452,3592,3302,338-1.23%509,9001兆4028億-3.75%13.420.7
11/152,3802,4042,3512,367-0.42%590,3001兆4202億-2.67%13.590.71
11/142,3972,4042,3682,377-1.16%404,8001兆4262億-2.38%13.650.71
11/132,4062,4122,4002,405-0.46%230,7001兆4430億-1.35%13.810.72
11/102,4112,4282,4112,416-0.98%245,3001兆4496億-0.94%13.870.72
11/092,4322,4672,4182,440+0.54%408,8001兆4640億0%14.010.73
11/082,4332,4392,4222,427-0.7%261,5001兆4562億-0.49%13.930.73
11/072,4212,4532,4152,444+0.53%367,6001兆4664億+0.21%14.030.73
11/062,4482,4522,4202,431-0.69%293,9001兆4586億-0.29%13.960.73
11/022,4492,4512,4372,448-0.12%272,8001兆4688億+0.45%14.050.73
11/012,4612,4662,4432,451+0.16%322,3001兆4706億+0.66%14.070.73