株価チャート

2017/12/25~2018/05/24

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
05/24625629619623-1.42%8,998,8001兆4479億+0.65%8.170.68
05/23633638627632-0.78%9,679,7001兆4688億+2.27%8.290.69
05/22637638630637-0.78%10,458,3001兆4804億+3.41%8.360.69
05/21644647641642-0.62%7,062,0001兆4920億+4.56%8.420.7
05/18653655646646-0.46%8,558,9001兆5013億+5.73%8.470.7
05/17646653646649+1.25%10,710,4001兆5083億+6.74%8.510.71
05/16634643632641+0.94%11,722,9001兆4897億+5.95%8.410.7
05/15629640629635+1.93%11,199,1001兆4758億+5.48%8.330.69
05/14625627619623+0.16%6,948,7001兆4479億+4.01%8.170.68
05/11616623614622+0.48%6,227,8001兆4456億+4.36%8.160.68
05/10622625617619+0.65%6,616,2001兆4386億+4.38%8.120.67
05/09610616605615+0.65%8,166,2001兆4293億+4.24%8.070.67
05/08603617603611+0.49%7,589,4001兆4200億+3.91%8.010.66
05/07611612600608-0.16%7,320,2001兆4130億+3.58%7.970.66
05/02615615606609-0.33%5,812,5001兆4153億+4.1%7.990.66
05/01616618606611-1.93%10,618,7001兆4200億+4.62%8.010.66
04/27625627618623-0.64%11,038,2001兆4479億+7.04%8.170.68
04/26630636623627-0.32%9,579,9001兆4572億+8.29%8.220.68
04/25621631620629+0.48%11,063,0001兆4618億+8.82%8.250.68
04/24615628615626+3.13%19,531,6001兆4548億+8.68%8.210.68
04/23594614593607+3.23%19,008,1001兆4107億+5.75%7.960.66
04/20586591583588+0.17%10,119,2001兆3665億+2.62%7.710.64
04/19587593585587+0.34%9,049,2001兆3642億+2.44%7.70.64
04/18582586578585+0.17%9,478,4001兆3596億+2.09%7.670.64
04/17590591584584-1.68%8,837,0001兆3572億+1.92%7.660.64
04/16593599591594+0.34%9,743,9001兆3805億+3.48%7.790.65
04/13582595582592+2.96%15,028,5001兆3758億+3.32%7.760.64
04/12574577570575-0.17%10,356,5001兆3363億+0.35%7.540.63
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