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
03/301,4421,4431,4221,428-0.35%1,248,5006兆4260億-0.9%15.170.46
03/291,4451,4481,4141,433-0.28%1,825,3006兆4485億-0.69%15.230.47
03/281,4061,4381,4061,437-0.96%1,736,9006兆4665億-0.48%15.270.47
03/271,4451,4561,4351,451+1.11%2,621,0006兆5295億+0.42%15.420.47
03/261,4141,4351,4111,435+0.91%2,358,2006兆4575億-0.76%15.250.47
03/231,4321,4391,4131,422-2.2%2,381,1006兆3990億-1.66%15.110.46
03/221,4381,4551,4331,454+0.83%1,416,0006兆5430億+0.48%15.450.47
03/201,4351,4471,4331,442+0.7%1,309,3006兆4890億-0.28%15.320.47
03/191,4381,4411,4271,432-0.76%1,101,1006兆4440億-0.9%15.220.47
03/161,4511,4511,4381,443-0.14%2,188,7006兆4935億-0.21%15.330.47
03/151,4421,4481,4351,4450%1,868,9006兆5025億-0.07%15.360.47
03/141,4501,4501,4361,445-0.89%1,828,8006兆5025億-0.07%15.360.47
03/131,4321,4581,4311,458+1.46%1,623,5006兆5610億+0.76%15.490.47
03/121,4421,4421,4301,437+0.49%1,488,6006兆4665億-0.76%15.270.47
03/091,4541,4541,4211,430-0.28%2,321,9006兆4350億-1.45%15.20.47
03/081,4311,4441,4271,434+1.34%1,450,5006兆4530億-1.38%15.240.47
03/071,4201,4261,4121,415-1.19%1,760,0006兆3675億-2.82%15.040.46
03/061,4301,4391,4261,432+0.85%1,482,1006兆4440億-1.92%15.220.47
03/051,4111,4261,4081,420-0.07%1,579,6006兆3900億-2.94%15.090.46
03/021,4171,4251,4121,421-0.98%1,679,0006兆3945億-3.2%15.10.46
03/011,4551,4581,4321,435-2.11%1,938,2006兆4575億-2.51%15.250.47
02/281,4751,4841,4651,466-1.15%1,583,6006兆5970億-0.68%15.580.48
02/271,4791,4861,4721,483+0.68%1,177,9006兆6735億+0.27%15.760.48
02/261,4781,4801,4691,473+0.75%1,483,7006兆6285億-0.47%15.650.48
02/231,4601,4651,4491,462+0.27%1,263,8006兆5790億-1.35%15.540.48
02/221,4641,4671,4521,458-0.21%1,406,9006兆5610億-1.75%15.490.47
02/211,4681,4721,4581,461-0.41%1,358,9006兆5745億-1.75%15.530.48
02/201,4721,4751,4611,467-0.68%1,443,4006兆6015億-1.48%15.590.48
02/191,4651,4881,4631,477+2%1,614,8006兆6465億-1.01%15.70.48
02/161,4491,4611,4481,448+0.77%1,521,9006兆5160億-3.08%15.390.47
02/151,4271,4521,4241,437+0.49%2,112,8006兆4665億-4.01%15.270.47
02/141,4431,4481,4251,430+0.14%2,067,3006兆4350億-4.67%15.20.47
02/131,4501,4551,4241,428-0.56%2,340,4006兆4260億-4.99%15.170.46
02/091,4271,4361,4201,436-0.97%2,281,5006兆4620億-4.65%15.260.47
02/081,4501,4621,4471,4500%1,733,2006兆5250億-3.91%15.410.47
02/071,4871,5021,4501,450-0.55%3,118,9006兆5250億-3.91%15.410.47
02/061,4301,4591,4231,458-2.67%4,316,1006兆5610億-3.44%15.490.47
02/051,4781,5041,4781,498-0.66%2,241,6006兆7410億-0.86%15.920.49
02/021,5061,5171,5011,508-0.33%1,782,2006兆7860億-0.13%16.020.49
02/011,4911,5201,4851,513+2.72%2,564,7006兆8085億+0.27%16.080.49
01/311,5021,5021,4731,473-2.45%3,014,2006兆6285億-2.26%15.650.48
01/301,5231,5281,5091,510-0.85%1,908,9006兆7950億+0.13%16.050.49
01/291,5181,5311,5151,523-0.33%1,291,7006兆8535億+1.06%16.180.5
01/261,5241,5341,5221,528-0.39%2,013,2006兆8760億+1.46%16.240.5
01/251,5311,5371,5211,5340%2,681,9006兆9030億+1.99%16.30.5
01/241,5271,5351,5251,534+0.33%1,588,0006兆9030億+2.2%16.30.5
01/231,5201,5291,5151,529+0.72%1,847,5006兆8805億+2%16.250.5
01/221,5171,5201,5121,518+0.13%1,051,4006兆8310億+1.4%16.130.49
01/191,5201,5241,5111,516+0.26%1,582,8006兆8220億+1.4%16.110.49
01/181,5321,5361,5121,512-0.85%2,008,6006兆8040億+1.34%16.070.49
01/171,5241,5331,5171,525-0.39%2,255,8006兆8625億+2.42%16.210.5
01/161,5381,5381,5261,531-0.46%1,407,7006兆8895億+3.1%16.270.5
01/151,5271,5401,5271,538+1.45%2,180,0006兆9210億+3.78%16.340.5
01/121,5231,5281,5071,516-0.72%2,384,0006兆8220億+2.57%16.110.49
01/111,5151,5291,5131,527+0.66%2,174,3006兆8715億+3.53%16.230.5
01/101,5081,5241,5081,517+0.66%2,494,2006兆8265億+3.13%16.120.49
01/091,5081,5141,5001,507+0.2%1,760,1006兆7815億+2.73%16.010.49
01/051,5001,5051,4931,504+0.33%2,611,4006兆7680億+2.87%15.980.49
01/041,4771,4991,4751,499+2.18%2,173,3006兆7455億+2.88%15.930.49
2017
12/291,4691,4761,4641,467+0.07%990,7006兆6015億+1.03%15.590.48
12/281,4771,4781,4651,466-0.81%833,3006兆5970億+1.24%15.580.48
12/271,4771,4811,4721,478+0.07%819,2006兆6510億+2.28%15.710.48
12/261,4741,4831,4741,477-0.14%1,285,8006兆6465億+2.5%15.70.48
12/251,4801,4821,4701,4790%1,024,4006兆6555億+2.92%15.720.48
12/221,4771,4901,4751,479-0.2%1,836,9006兆6555億+3.14%15.720.48
12/211,4901,4961,4801,482-1%1,642,6006兆6690億+3.64%15.750.48
12/201,4801,5001,4801,497+1.22%2,288,2006兆7365億+4.98%15.910.49
12/191,4901,4941,4761,479-0.34%2,502,2006兆6555億+4.01%15.720.48
12/181,4791,4901,4781,484+1.3%2,839,2006兆6780億+4.58%15.770.48
12/151,4651,4741,4561,465-0.61%2,626,2006兆5925億+3.39%15.570.48
12/141,4711,4831,4591,474-0.87%2,595,2006兆6330億+4.17%15.660.48
12/131,4751,4901,4661,487+1.5%3,821,5006兆6915億+5.24%15.80.48
12/121,4501,4651,4501,465+1.24%3,627,1006兆5925億+3.9%15.570.48
12/111,4361,4471,4351,447+1.19%1,704,2006兆5115億+2.77%15.380.47
12/081,4121,4381,4121,430-0.83%2,761,3006兆4350億+1.56%15.20.47
12/071,4381,4481,4371,442+0.56%1,620,6006兆4890億+2.41%15.320.47
12/061,4451,4571,4241,434-0.49%2,378,2006兆4530億+1.85%15.240.47
12/051,4271,4431,4231,441+0.35%1,326,5006兆4845億+2.34%15.310.47
12/041,4351,4391,4291,436+0.14%1,382,2006兆4620億+1.92%15.260.47
12/011,4451,4491,4261,434+0.49%1,762,9006兆4530億+1.77%15.240.47
11/301,3981,4371,3971,427+2.88%4,115,9006兆4215億+1.28%15.160.46
11/291,3801,3911,3801,387+1.31%1,990,1006兆2415億-1.49%14.740.45
11/281,3701,3741,3651,369-0.15%1,716,3006兆1605億-2.84%14.550.45
11/271,3801,3811,3701,371-0.51%1,687,1006兆1695億-2.77%14.570.45
11/241,3801,3831,3761,378-0.43%1,472,1006兆2010億-2.41%14.640.45
11/221,3861,3931,3831,384-0.07%1,761,2006兆2280億-2.05%14.710.45
11/211,3851,3921,3821,385+0.36%1,360,3006兆2325億-2.05%14.720.45
11/201,3821,3871,3771,380-0.43%1,217,4006兆2100億-2.47%14.660.45
11/171,3791,3911,3781,386+0.73%2,169,1006兆2370億-2.05%14.730.45
11/161,3801,3851,3751,376-0.65%1,852,6006兆1920億-2.76%14.620.45
11/151,3911,3971,3761,385-0.86%2,580,7006兆2325億-2.19%14.720.45
11/141,4101,4121,3941,397-1.2%1,794,6006兆2865億-1.34%14.850.45
11/131,4131,4201,4111,414-0.56%1,542,8006兆3630億-0.14%15.030.46
11/101,4101,4281,4101,422-0.07%1,951,6006兆3990億+0.49%15.110.46
11/091,4181,4281,4121,423+0.42%2,331,5006兆4035億+0.64%15.120.46
11/081,4161,4221,4111,417-0.7%2,091,3006兆3765億+0.35%15.060.46
11/071,4131,4281,4111,427+0.56%1,792,9006兆4215億+1.13%15.160.46
11/061,4341,4341,4131,419-1.46%2,137,1006兆3855億+0.64%15.080.46
11/021,4381,4441,4331,440+0.42%1,191,4006兆4800億+2.2%15.30.47
11/011,4361,4381,4301,434+0.21%1,451,6006兆4530億+1.99%15.240.47