株価チャート

2017/11/14~2018/04/11

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
04/11575584575576+1.05%13,141,5001兆3386億+0.52%7.560.63
04/10565573560570+0.53%10,325,7001兆3247億-0.7%7.480.62
04/09557569556567+1.8%10,506,9001兆3177億-1.22%7.440.62
04/06555559553557-0.18%9,769,1001兆2945億-3.13%7.310.61
04/05551563549558+1.27%14,065,9001兆2968億-3.29%7.320.61
04/04550552544551-0.54%11,384,2001兆2805億-4.84%7.230.6
04/03551555545554-0.72%12,363,0001兆2875億-4.81%7.270.6
04/02562568557558-0.71%6,349,6001兆2968億-4.45%7.320.61
03/30566568559562-0.53%8,764,2001兆3061億-4.26%5.470.62
03/29574576558565-0.7%10,268,1001兆3131億-4.07%5.490.62
03/28562570555569-1.22%11,102,8001兆3224億-3.72%5.530.63
03/27570576567576+1.95%12,164,0001兆3386億-3.03%5.60.63
03/26554565554565+0.18%11,949,0001兆3131億-5.2%5.490.62
03/23570570561564-3.09%12,914,4001兆3108億-5.69%5.480.62
03/22575582570582+0.34%11,885,8001兆3526億-3%5.660.64
03/205765845745800%8,992,5001兆3479億-3.49%5.640.64
03/19580583576580-0.51%8,202,0001兆3479億-3.65%5.640.64
03/16591592582583-0.51%14,378,6001兆3549億-3.48%5.670.64
03/15592594583586-1.18%11,745,4001兆3619億-3.3%5.70.65
03/14589596588593-0.34%9,712,7001兆3782億-2.47%5.770.65
03/13587595584595+0.34%11,040,5001兆3828億-2.3%5.790.66
03/12587595584593+2.6%9,770,0001兆3782億-3.1%5.770.65
03/09588591577578-1.2%17,087,6001兆3433億-6.02%5.620.64
03/085905915815850%9,378,1001兆3596億-5.34%5.690.64
03/07585594584585-0.51%12,847,1001兆3596億-5.8%5.690.64
03/06594601588588+0.34%10,586,2001兆3665億-5.92%5.720.65
03/05582587577586-0.17%13,005,6001兆3619億-6.84%5.70.65
03/02583590582587-1.01%12,785,0001兆3642億-7.12%5.710.65
03/01603603590593-3.1%20,361,3001兆3782億-6.91%5.770.65
02/28621623612612-1.92%11,583,6001兆4223億-4.52%5.950.67
02/27632632619624+0.16%8,317,9001兆4502億-3.26%6.070.69
02/26625627620623+0.32%6,371,1001兆4479億-4.01%6.060.69
02/23616623611621+0.65%6,348,9001兆4432億-4.75%6.040.68
02/22617619609617-0.32%8,320,6001兆4339億-5.8%60.68
02/21625625617619-1.12%8,120,1001兆4386億-6.07%6.020.68
02/20631631619626-1.26%6,932,2001兆4548億-5.72%6.090.69
02/19629636626634+1.93%7,805,9001兆4734億-5.09%6.170.7
02/16622628621622+0.48%9,022,4001兆4456億-7.3%6.050.69
02/15620626615619+2.82%13,729,9001兆4386億-8.3%6.020.68
02/14609615601602-1.15%10,110,8001兆3991億-11.47%5.850.66
02/13626626607609-1.3%12,894,1001兆4153億-10.96%5.920.67
02/09613621609617-2.37%18,224,9001兆4339億-10.32%60.68
02/08632638627632+0.16%14,558,2001兆4688億-8.54%6.150.7
02/07655658631631-0.63%16,902,6001兆4665億-8.95%6.140.7
02/06629635619635-2.76%21,409,5001兆4758億-8.63%6.180.7
02/05653657641653-1.8%15,752,8001兆5176億-6.31%6.350.72
02/02680683659665-1.63%19,362,2001兆5455億-4.73%6.470.73
02/01674683667676+2.89%18,938,6001兆5711億-3.15%6.570.74
01/31670676657657-2.67%15,786,7001兆5269億-6.01%6.390.72
01/30684685674675-1.03%12,118,8001兆5687億-3.43%6.560.74
01/29678691675682+0.15%11,648,8001兆5850億-2.43%6.630.75
01/26695696680681-1.87%15,188,3001兆5827億-2.44%6.620.75
01/25692701688694-1.14%12,641,0001兆6129億-0.29%6.750.76
01/24711711695702-2.64%16,499,8001兆6315億+1.15%6.830.77
01/23713722709721+1.55%10,716,1001兆6756億+4.34%7.010.79
01/22712719708710+0.14%9,371,7001兆6501億+3.2%6.90.78
01/19705718704709+1.43%14,734,6001兆6477億+3.5%6.890.78
01/18720722699699-2.1%16,956,4001兆6245億+2.49%6.80.77
01/17721721713714-2.46%18,292,2001兆6594億+5.31%6.940.79
01/16730734726732+0.14%11,176,3001兆7012億+8.77%7.120.81
01/15726734724731+2.09%14,243,5001兆6989億+9.43%7.110.81
01/12724727713716-1.1%17,128,7001兆6640億+7.99%6.960.79
01/11730734718724-0.14%20,934,1001兆6826億+10.03%7.040.8
01/10720729719725+1.68%21,125,3001兆6849億+11.03%7.050.8
01/09717726709713+0.28%16,745,3001兆6570億+10.03%6.930.79
01/05709715705711+2.01%20,372,8001兆6524億+10.58%6.910.78
01/04687697686697+3.57%17,552,5001兆6199億+9.25%6.780.77
2017
12/29674677671673+0.15%9,976,3001兆5641億+6.32%6.590.75
12/28680681671672-1.47%8,125,7001兆5618億+6.67%6.580.75
12/27683687681682-0.15%8,658,3001兆5850億+8.95%6.680.76
12/26682689681683+0.15%8,723,1001兆5873億+9.63%6.690.76
12/25685692677682-0.29%9,907,8001兆5850億+10.36%6.680.76
12/22664694664684+3.01%29,078,2001兆5896億+11.22%6.70.76
12/21680689659664-1.92%28,682,4001兆5432億+8.67%6.510.74
12/20660680660677+4.48%29,505,1001兆5734億+11.35%6.630.75
12/196426506426480%11,743,2001兆5060億+7.11%6.350.72
12/18634652634648+3.68%19,742,9001兆5060億+7.46%6.350.72
12/15631633621625-1.88%15,358,9001兆4525億+3.99%6.120.69
12/14642644632637-2.3%15,988,4001兆4804億+6.17%6.240.71
12/13640656640652+2.03%28,817,9001兆5153億+8.85%6.390.72
12/12613639613639+4.07%27,279,6001兆4851億+6.86%6.260.71
12/11606614605614+1.66%10,061,2001兆4270億+2.85%6.020.68
12/08587604587604+1.17%15,151,2001兆4037億+1.17%5.920.67
12/07600603593597-0.17%14,074,7001兆3874億-0.17%5.850.66
12/06602607593598-1.16%16,115,2001兆3898億0%5.860.66
12/05597608596605+1.17%10,164,9001兆4060億+1%5.930.67
12/04603605597598-0.17%6,524,3001兆3898億-0.33%5.860.66
12/01602604595599+0.5%10,242,5001兆3921億-0.33%5.870.66
11/30598604591596+0.34%23,844,0001兆3851億-0.83%5.840.66
11/29587597586594+2.95%16,113,1001兆3805億-1.16%5.820.66
11/28581583577577-0.86%10,357,5001兆3410億-3.99%5.650.64
11/27587588581582-0.68%9,008,3001兆3526億-3.16%5.70.65
11/24585587580586-0.51%7,508,8001兆3619億-2.66%5.740.65
11/22585592582589+0.51%9,434,0001兆3689億-2.16%5.770.65
11/21586592585586+0.86%9,454,5001兆3619億-2.66%5.740.65
11/20586588576581-1.36%9,690,0001兆3503億-3.49%5.690.64
11/175925945865890%10,754,2001兆3689億-2.16%5.770.65
11/16587595586589+0.17%9,249,4001兆3689億-2%5.770.65
11/15592592583588-1.51%13,668,1001兆3665億-2%5.760.65
11/146006025955970%8,598,6001兆3874億-0.5%5.850.66