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
03/305,7905,8305,7505,780+0.7%420,4001兆7032億-2.13%11.581.19
03/295,8205,8505,6705,7400%399,6001兆6914億-3.04%11.51.18
03/285,6705,7405,6405,740-1.54%579,7001兆6914億-3.33%11.51.18
03/275,6705,8305,6705,830+4.48%729,0001兆7179億-2.12%11.681.2
03/265,4205,6005,4205,580+1.27%584,2001兆6442億-6.53%11.181.15
03/235,6005,6405,4905,510-3.33%680,9001兆6236億-8.03%11.041.13
03/225,7105,7305,6805,700-1.21%694,9001兆6796億-5.19%11.421.17
03/205,7605,8005,7305,7700%460,1001兆7002億-4.25%11.561.19
03/195,7205,7905,7105,770+0.52%452,3001兆7002億-4.5%11.561.19
03/165,8705,8705,7405,740-1.88%863,9001兆6914億-5.31%11.51.18
03/155,8805,9105,7905,850-0.85%444,8001兆7238億-3.96%11.721.2
03/145,8705,9505,8405,900-0.17%428,7001兆7385億-3.44%11.821.21
03/135,9405,9405,8505,910-1.5%610,4001兆7415億-3.51%11.841.22
03/125,9806,0105,9306,000+2.92%328,5001兆7680億-2.49%12.021.23
03/095,9305,9405,8105,830-0.51%613,2001兆7179億-5.66%11.681.2
03/085,9705,9805,8305,860-0.68%391,0001兆7267億-5.58%11.741.21
03/075,9405,9905,8905,900-1.67%497,3001兆7385億-5.24%11.821.21
03/066,0106,0705,9906,000+1.35%466,7001兆7680億-3.97%12.021.23
03/055,9005,9505,8705,920-0.67%488,2001兆7444億-5.55%11.861.22
03/026,0006,0305,9305,960-2.93%678,4001兆7562億-5.26%11.941.23
03/016,2006,2106,1106,140-2.07%395,3001兆8093億-2.76%12.31.26
02/286,3606,4006,2606,270-2.03%559,4001兆8476億-0.99%12.561.29
02/276,3706,4406,3406,400+1.59%506,9001兆8859億+0.8%12.821.32
02/266,2906,3306,2606,300+0.96%304,5001兆8564億-0.94%12.621.3
02/236,1706,2806,1606,240+1.63%412,6001兆8387億-2.04%12.51.28
02/226,1306,1806,0806,140-0.81%445,2001兆8093億-3.78%12.31.26
02/216,2106,2506,1606,190+0.16%458,1001兆8240億-3.25%12.41.27
02/206,2006,2106,1106,180-0.32%471,2001兆8210億-3.71%12.381.27
02/196,1406,2006,1006,200+1.81%314,9001兆8269億-3.64%12.421.28
02/166,0906,1606,0706,090+0.83%403,3001兆7945億-5.57%12.21.25
02/156,0706,1006,0106,040-0.33%611,5001兆7798億-6.66%12.11.24
02/146,1606,1905,9806,060-1.46%681,3001兆7857億-6.68%12.141.25
02/136,3006,3206,1206,150-1.91%716,6001兆8122億-5.56%12.321.27
02/096,2506,3006,1406,270-3.24%855,2001兆8476億-3.92%12.561.29
02/086,5006,5806,4406,480+2.69%954,2001兆9094億-0.77%12.981.33
02/076,4506,5706,3106,310+0.48%880,2001兆8593億-3.28%12.641.3
02/066,3606,3806,1706,280-4.99%1,008,5001兆8505億-3.74%12.581.29
02/056,6006,6906,5806,610-1.05%827,0001兆9477億+1.27%13.241.36
02/026,4606,8406,4206,680+3.09%1,438,9001兆9684億+2.52%13.381.37
02/016,3906,5006,3706,480+1.73%680,0001兆9094億-0.38%12.981.33
01/316,4406,4706,3706,370-1.09%736,4001兆8770億-2%12.761.31
01/306,5106,5406,4206,440-1.08%721,1001兆8977億-0.91%12.91.32
01/296,4706,5806,4506,510+0.31%428,5001兆9183億+0.26%13.041.34
01/266,5206,5706,4806,490-0.61%488,9001兆9124億+0.19%131.34
01/256,5506,5606,5206,530-1.21%397,4001兆9242億+1.08%13.081.34
01/246,6506,6906,6006,610-0.9%393,0001兆9477億+2.72%13.241.36
01/236,6606,6806,6006,6700%450,3001兆9654億+4.04%13.361.37
01/226,5906,6806,5706,670+1.83%601,3001兆9654億+4.45%13.361.37
01/196,5206,5506,4806,550+0.46%556,9001兆9301億+2.96%13.121.35
01/186,6106,6206,5006,520-0.76%633,7001兆9212億+2.79%13.061.34
01/176,4806,6006,4706,570-1.65%665,2001兆9360億+3.82%13.161.35
01/166,6506,7006,6106,680+1.37%416,7001兆9684億+5.93%13.381.37
01/156,6306,6406,5806,590+0.3%422,6001兆9419億+5%13.21.36
01/126,6506,6606,5706,570-1.2%582,3001兆9360億+5.07%13.161.35
01/116,6606,7606,6306,650+0.76%820,2001兆9595億+6.74%13.321.37
01/106,4906,6006,4906,600+1.07%474,2001兆9448億+6.38%13.221.36
01/096,5306,5606,5206,530+0.62%505,8001兆9242億+5.66%13.081.34
01/056,4506,4906,4406,490+1.72%484,7001兆9124億+5.32%131.34
01/046,4106,4406,3406,380+0.79%538,5001兆8800億+3.87%12.781.31
2017
12/296,3006,3606,2906,330+0.32%311,8001兆8652億+3.33%12.751.31
12/286,3306,3806,3006,310-0.47%331,1001兆8593億+3.22%12.711.31
12/276,2906,3606,2806,340-0.16%237,2001兆8682億+3.92%12.771.31
12/266,3906,4006,3406,350-0.78%207,6001兆8711億+4.34%12.791.31
12/256,4006,4106,3506,400+0.63%298,3001兆8859億+5.44%12.891.32
12/226,3606,3906,3406,360+0.47%534,8001兆8741億+5.09%12.811.32
12/216,3406,4206,3006,330+0.64%1,159,7001兆8652億+4.87%12.751.31
12/206,1206,3106,1006,290+2.61%942,2001兆8535億+4.59%12.671.3
12/196,0506,1405,9806,130+1.49%625,1001兆8063億+2.27%12.351.27
12/186,0106,0905,9806,040+2.03%742,5001兆7798億+1.02%12.171.25
12/155,9905,9905,8905,920-1.33%892,5001兆7444億-0.77%11.931.22
12/146,0406,0505,9606,000-0.66%711,3001兆7680億+0.7%12.091.24
12/136,0806,0806,0106,040-0.82%550,6001兆7798億+1.48%12.171.25
12/126,0706,1306,0606,090+0.33%515,5001兆7945億+2.49%12.271.26
12/116,1406,1806,0306,070-0.98%815,6001兆7886億+2.46%12.231.26
12/086,0806,1306,0606,130+1.66%1,033,6001兆8063億+3.76%12.351.27
12/075,9806,0405,9606,030+1.69%693,3001兆7768億+2.34%12.151.25
12/066,0506,0605,9205,930-1.5%394,8001兆7474億+0.78%11.951.23
12/056,0106,0405,9806,020+0.33%474,1001兆7739億+2.22%12.131.25
12/046,0106,0605,9906,000+0.17%506,9001兆7680億+1.9%12.091.24
12/016,0306,0305,9505,990-0.33%489,1001兆7651億+1.77%12.071.24
11/306,0706,0706,0006,010-0.83%958,5001兆7709億+2.07%12.111.24
11/296,0506,0706,0006,060+0.83%488,0001兆7857億+2.78%12.211.25
11/285,9706,0405,9506,010+0.67%449,1001兆7709億+1.86%12.111.24
11/276,0306,0305,9705,970-0.5%431,3001兆7592億+1.12%12.031.24
11/245,9506,0105,9206,000-0.17%512,9001兆7680億+1.54%12.091.24
11/225,9806,0405,9606,010+0.84%716,0001兆7709億+1.66%12.111.24
11/216,0106,0205,9505,960-0.17%560,6001兆7562億+0.81%12.011.23
11/205,9405,9805,9005,970+0.51%679,7001兆7592億+0.96%12.031.24
11/176,0006,0205,9105,940-0.34%1,207,5001兆7503億+0.44%11.971.23
11/165,8105,9705,8105,960+3.11%1,518,9001兆7562億+0.74%12.011.23
11/155,8705,8705,7505,780-0.17%1,411,4001兆7032億-2.33%11.651.2
11/145,7505,8105,7305,790+0.52%639,0001兆7061億-2.36%11.671.2
11/135,8005,8705,7605,760+0.88%999,1001兆6973億-3.03%11.61.19
11/105,6505,7505,6505,710-0.17%723,2001兆6825億-4.02%11.51.18
11/095,8905,9005,6805,720-2.39%1,720,4001兆6855億-3.99%11.521.18
11/085,7805,8605,7505,860+1.56%1,085,1001兆7267億-1.84%11.811.21
11/075,6905,7805,6705,770+2.12%933,8001兆7002億-3.38%11.621.19
11/065,6705,6805,6205,650-0.35%1,063,3001兆6649億-5.5%11.381.17
11/025,6805,7205,6405,670-0.87%1,347,5001兆6708億-5.39%11.421.17
11/015,8605,8705,7005,720-2.05%1,960,0001兆6855億-4.75%11.521.18