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
03/30700705694697+0.14%45,401,6009兆6883億-3.86%9.210.57
03/29706708691696-0.85%56,648,1009兆6744億-4.26%9.20.57
03/28692703685702-1.13%62,294,5009兆7578億-3.84%9.280.57
03/27700710697710+3.2%74,245,8009兆8690億-3.27%9.380.58
03/26676688675688+0.29%63,748,5009兆5632億-6.65%9.090.56
03/23691695683686-3.52%91,878,9009兆5354億-7.42%9.070.56
03/22700712699711+0.14%49,723,6009兆8829億-4.44%9.40.58
03/20703713702710+0.57%53,663,8009兆8690億-4.83%9.380.58
03/19713714704706-1.53%68,201,0009兆8134億-5.61%9.330.58
03/16725725716717-0.97%57,976,8009兆9663億-4.53%9.480.59
03/15726728721724-0.96%47,988,50010兆636億-3.98%9.570.59
03/14728733727731-0.95%51,424,60010兆1609億-3.43%9.660.6
03/13727738726738+0.82%52,691,90010兆2582億-2.89%9.750.6
03/12728733726732+2.09%55,868,60010兆1748億-4.06%9.670.6
03/09726731715717-0.42%88,037,2009兆9663億-6.52%9.480.59
03/08725729717720+0.56%48,683,60010兆80億-6.86%9.520.59
03/07723727715716-1.92%78,487,4009兆9524億-7.85%9.460.58
03/06741745728730+0.41%57,994,10010兆1470億-6.65%9.650.6
03/05727733723727-1.22%61,503,20010兆1053億-7.62%9.610.59
03/02730737728736-1.34%72,159,50010兆2304億-6.95%9.730.6
03/01754754743746-2.1%74,672,70010兆3694億-6.28%9.860.61
02/28773775762762-2.18%60,220,80010兆5918億-4.87%10.070.62
02/27775781772779+1.17%69,317,50010兆8281億-3.35%10.290.64
02/26773777767770+0.65%45,788,80010兆7030億-4.94%10.180.63
02/237597667577650%47,580,10010兆6335億-6.02%10.110.62
02/22762767757765-0.52%56,499,10010兆6335億-6.59%10.110.62
02/21785785769769-2.04%60,470,10010兆6891億-6.56%10.160.63
02/20788790775785-1.13%53,865,00010兆9115億-5.19%10.370.64
02/19784795782794+2.19%58,503,40011兆366億-4.57%10.490.65
02/16778784774777+0.52%49,933,60010兆8003億-6.95%10.270.63
02/15775783772773+1.84%66,683,20010兆7447億-7.87%10.220.63
02/14771774759759-1.04%68,891,90010兆5501億-10.07%10.030.62
02/13789790765767-1.54%94,359,50010兆6613億-9.55%10.140.63
02/09774784772779-2.75%91,861,60010兆8281億-8.57%10.290.64
02/08800805788801+1.14%74,104,50011兆1339億-6.32%10.590.65
02/07815817792792+0.13%109,807,10011兆88億-7.48%10.470.65
02/06780791770791-3.65%144,517,80010兆9949億-7.7%10.450.65
02/05822826814821-2.84%105,771,10011兆4119億-4.31%10.850.67
02/02859861838845-1.4%87,055,90011兆7455億-1.63%11.170.69
02/01835861832857+4.38%107,660,90011兆9123億-0.23%11.330.7
01/31830840821821-2.15%78,224,10011兆4119億-4.31%10.850.67
01/30852854835839-0.83%64,132,10011兆7692億-2.33%11.160.69
01/29836852831846+0.59%64,926,20011兆8674億-1.4%11.250.69
01/26856857841841-1.41%69,823,30011兆7972億-1.87%11.190.69
01/25857863850853-1.73%84,490,20011兆9656億-0.47%11.350.7
01/24881883863868-2.14%78,301,60012兆1760億+1.64%11.540.71
01/23879887872887+0.91%68,502,60012兆4425億+4.11%11.80.73
01/22885887875879-0.23%45,863,10012兆3303億+3.41%11.690.72
01/19882886878881+0.92%60,658,30012兆3583億+4.01%11.720.72
01/18891892873873-0.91%82,881,40012兆2461億+3.44%11.610.72
01/17880886873881-0.9%68,383,40012兆3583億+4.88%11.720.72
01/168938948868890%57,019,70012兆4706億+6.34%11.820.73
01/15884893880889+1.83%74,018,90012兆4706億+6.85%11.820.73
01/12880882872873-1.02%70,705,30012兆2461億+5.31%11.610.72
01/11880883873882+0.57%72,964,80012兆3724億+6.78%11.730.72
01/10871881870877+1.62%79,009,90012兆3022億+6.69%11.660.72
01/09876877859863-0.46%72,297,90012兆1059億+5.37%11.480.71
01/05858870858867+2.36%98,933,50012兆1620億+6.25%11.530.71
01/04842847839847+2.54%81,329,10011兆8814億+4.31%11.270.7
2017
12/29821831821826+1.1%48,762,40011兆5868億+2.23%10.990.68
12/28831832816817-2.27%54,430,40011兆4606億+1.36%10.870.67
12/278408418338360%38,933,00011兆7271億+4.11%11.120.69
12/26838844835836-0.48%37,116,10011兆7271億+4.5%11.120.69
12/25843845836840-0.71%36,393,40011兆7832億+5.53%11.170.69
12/22831847831846+1.93%98,869,30011兆8674億+6.82%11.250.69
12/21835837827830-0.6%69,609,30011兆6429億+5.33%11.040.68
12/20827838824835+2.08%92,243,30011兆7131億+6.51%11.110.69
12/19823827817818-0.49%64,664,30011兆4746億+4.87%10.880.67
12/18812826811822+2.88%90,952,50011兆5307億+5.79%10.930.68
12/15805805792799-1.36%85,045,40011兆2081億+3.23%10.630.66
12/14808817806810-2.41%97,723,00011兆3624億+4.92%10.770.67
12/13825831818830+2.09%134,941,00011兆6429億+7.79%11.040.68
12/12796813796813+2.26%103,838,10011兆4045億+5.86%10.810.67
12/11786795785795+1.53%65,889,20011兆1520億+3.79%10.570.65
12/08764784764783+0.51%94,648,50010兆9836億+2.35%10.410.64
12/07790791777779-0.89%68,776,90010兆9275億+1.96%10.360.64
12/06797798781786-2.12%94,065,20011兆257億+2.88%10.450.65
12/05801806797803+0.25%66,047,30011兆2642億+5.1%10.680.66
12/04808809799801+0.38%64,034,40011兆2361億+4.98%10.650.66
12/01807811792798+0.76%93,965,90011兆1941億+4.72%10.610.66
11/30796806791792+0.89%172,431,80011兆1099億+4.07%10.530.65
11/29776786776785+2.88%118,254,50011兆117億+3.43%10.440.64
11/287637697627630%55,736,00010兆7031億+0.79%10.150.63
11/27765768762763+0.13%52,635,20010兆7031億+0.93%10.150.63
11/24755764754762+0.26%58,225,00010兆6891億+0.93%10.130.63
11/22749763749760+2.15%90,004,70010兆6610億+0.93%10.110.62
11/21738747738744+1.22%62,294,30010兆4366億-1.06%9.90.61
11/20737740731735-1.08%54,758,50010兆3103億-2.13%9.780.6
11/17744750740743+0.54%86,901,70010兆4225億-1.07%9.880.61
11/16736746734739+0.41%74,764,10010兆3664億-1.47%9.830.61
11/15745746733736-0.81%98,201,40010兆3243億-1.87%9.790.6
11/147467477407420%49,151,00010兆4085億-0.93%9.870.61
11/13748748739742-0.67%53,423,70010兆4085億-0.93%9.870.61
11/10750753746747-1.32%64,252,90010兆4786億-0.13%9.940.61
11/09763773751757-0.39%124,262,20010兆6189億+1.34%10.070.62
11/08758764756760-1.04%63,094,70010兆6610億+1.88%10.110.62
11/07756770752768+0.79%62,778,60010兆7732億+3.23%10.210.63
11/06777778752762-1.55%86,058,60010兆6891億+2.56%10.130.63
11/02775778768774+0.78%63,121,50010兆8574億+4.31%10.290.64
11/01770775766768+0.66%79,328,10010兆7732億+3.92%10.210.63