株価チャート

2017/12/01~2018/04/27

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
04/274,6214,6214,5484,550-1.9%9,377,0006兆4357億+1.11%8.740.59
04/264,7054,7114,6264,638-1.13%8,074,9006兆5601億+3.18%8.910.6
04/254,6654,6974,6564,691+0.06%6,947,9006兆6351億+4.45%9.010.61
04/244,6604,6894,6104,688+2.02%8,351,1006兆6309億+4.53%90.61
04/234,5694,6234,5684,595+1.61%6,796,9006兆4993億+2.61%8.820.6
04/204,5144,5454,5004,522+0.69%5,770,3006兆3961億+1.01%8.680.59
04/194,4884,5504,4744,491+0.76%7,549,4006兆3522億+0.25%8.620.58
04/184,4314,4614,4024,457-0.02%7,303,9006兆3041億-0.62%8.560.58
04/174,4974,4994,4434,458-1.26%6,098,1006兆3055億-0.76%8.560.58
04/164,5394,5594,4874,515-0.99%6,564,7006兆3862億+0.36%8.670.59
04/134,5344,6254,5284,560+2.04%7,652,1006兆4498億+1.36%8.760.59
04/124,4984,5234,4594,469-0.49%5,064,0006兆3211億-0.62%8.580.58
04/114,4954,5324,4894,491+0.25%5,048,0006兆3522億-0.18%8.620.58
04/104,4404,4934,4034,480+0.16%5,829,6006兆3367億-0.47%8.60.58
04/094,4184,4944,4114,473+0.93%4,752,7006兆3268億-0.69%8.590.58
04/064,4184,4644,4144,432-0.18%5,192,6006兆2688億-1.71%8.510.57
04/054,3914,4814,3614,440+1.9%7,608,0006兆2801億-1.68%8.530.58
04/044,3944,4004,3384,357-1.2%7,509,0006兆1627億-3.73%8.370.56
04/034,3814,4224,3604,410-0.11%3,945,0006兆2376億-2.91%8.470.57
04/024,4474,4874,4154,415-0.96%4,309,3006兆2447億-3.07%8.480.57
03/304,4744,5014,4374,458+0.16%4,584,9006兆3055億-2.39%8.470.6
03/294,4924,5004,4184,451-0.51%5,186,8006兆2956億-2.73%8.460.6
03/284,4254,4794,3804,474-1.52%6,104,7006兆3282億-2.44%8.50.6
03/274,5104,5454,4884,543+2.27%8,358,0006兆4258億-1.2%8.630.61
03/264,3904,4424,3754,442+0.36%7,074,9006兆2829億-3.64%8.440.6
03/234,4514,4674,4114,426-2.34%9,237,1006兆2603億-4.24%8.410.59
03/224,4724,5414,4574,532-0.22%7,457,5006兆4102億-2.2%8.610.61
03/204,5004,5514,4944,542+0.38%4,453,6006兆4244億-2.09%8.630.61
03/194,5464,5564,5074,525-0.79%4,421,6006兆4003億-2.58%8.60.61
03/164,5884,5954,5554,561-0.91%5,801,0006兆4512億-1.98%8.670.61
03/154,5834,6034,5654,603-0.39%5,393,0006兆5106億-1.33%8.750.62
03/144,5904,6344,5864,621+0.11%5,306,5006兆5361億-1.11%8.780.62
03/134,5964,6184,5704,616-0.26%5,358,2006兆5290億-1.35%8.770.62
03/124,5984,6354,5834,628+2.43%6,404,7006兆5460億-1.36%8.790.62
03/094,5864,6264,5144,518+0.04%8,596,7006兆3904億-4.04%8.580.61
03/084,5494,5734,5034,516+0.11%4,815,4006兆3876億-4.54%8.580.61
03/074,5284,5644,4984,511-1.12%6,990,4006兆3805億-4.95%8.570.61
03/064,6164,6354,5584,562+0.33%5,998,6006兆4526億-4.26%8.670.61
03/054,5474,5744,5264,547-0.85%5,684,8006兆4314億-4.95%8.640.61
03/024,5424,5954,5294,586-0.56%7,477,2006兆4866億-4.54%8.710.62
03/014,6394,6424,5964,612-1.58%7,752,9006兆5234億-4.43%8.760.62
02/284,7624,7634,6864,686-1.86%6,035,9006兆6280億-3.38%8.90.63
02/274,7634,7854,7524,775+1.14%5,725,5006兆7539億-2.05%9.070.64
02/264,7514,7644,7154,721+0.17%3,908,2006兆6775億-3.55%8.970.63
02/234,6674,7194,6604,713+0.6%4,443,1006兆6662億-4.15%8.950.63
02/224,6814,6974,6504,685-0.68%6,262,5006兆6266億-5.09%8.90.63
02/214,7794,7924,7074,717-1.17%6,190,2006兆6719億-4.88%8.960.63
02/204,8004,8004,7264,773-1.2%5,669,3006兆7511億-4.21%9.070.64
02/194,7914,8534,7744,831+1.79%6,558,4006兆8331億-3.44%9.180.65
02/164,7614,7904,7384,746+0.36%4,920,5006兆7129億-5.42%9.020.64
02/154,7884,7884,7224,729+1.72%6,893,9006兆6889億-6.11%8.980.64
02/144,7234,7414,6424,649-0.75%7,180,5006兆5757億-8.03%8.830.62
02/134,8024,8074,6754,684-1.06%9,783,6006兆6252億-7.67%8.90.63
02/094,7354,7634,6504,734-2.53%10,677,5006兆6959億-6.98%8.990.64
02/084,8514,8774,7984,857+1.15%8,193,8006兆8699億-4.76%9.230.65
02/074,9274,9344,8004,802+0.31%13,118,5006兆7921億-5.86%9.120.64
02/064,7734,7944,6584,787-3%16,123,0006兆7709億-6.17%9.10.64
02/054,9504,9694,8854,935-1.99%9,896,7006兆9802億-3.35%9.380.66
02/025,1395,1395,0065,035-1.16%11,512,0007兆1217億-1.35%9.570.68
02/015,0125,1394,9725,094+4.43%14,599,8007兆2051億-0.1%9.680.68
01/314,9404,9954,8784,878-2.03%8,680,5006兆8996億-4.26%9.270.66
01/305,0535,0604,9524,979-1.17%8,727,9007兆425億-2.3%9.460.67
01/295,0015,0664,9905,038-0.3%8,901,6007兆1259億-1.14%9.570.68
01/265,1515,1545,0515,053-1.81%9,086,1007兆1471億-0.71%9.60.68
01/255,1635,1945,1255,146-1.19%8,186,0007兆2787億+1.26%9.780.69
01/245,2815,2875,1745,208-1.94%8,788,4007兆3664億+2.78%9.90.7
01/235,2815,3185,2685,311+0.95%6,608,8007兆5121億+5.13%10.090.71
01/225,2885,3045,2445,261-0.27%4,801,5007兆4413億+4.47%100.71
01/195,2675,2935,2545,275+1.44%6,279,8007兆4611億+5.12%10.020.71
01/185,3035,3075,2005,200-1.1%9,226,2007兆3551億+4.06%9.880.7
01/175,2305,2655,2095,258-0.98%8,623,7007兆4371億+5.71%9.990.71
01/165,2985,3165,2735,310+0.45%8,796,6007兆5106億+7.36%10.090.71
01/155,2855,3335,2595,286+1.81%9,052,8007兆4767億+7.5%10.040.71
01/125,2665,2695,1755,192-0.69%8,607,0007兆3437億+6.2%9.860.7
01/115,2305,2425,1785,228+0.99%8,621,5007兆3947億+7.48%9.930.7
01/105,1825,2155,1685,177+1.71%9,731,1007兆3225億+7.03%9.840.7
01/095,1905,2035,0785,090-0.1%7,822,7007兆1995億+5.78%9.670.68
01/055,0715,1345,0675,095+1.64%10,985,3007兆2065億+6.41%9.680.68
01/044,9495,0154,9465,013+2.98%9,066,7007兆906億+5.27%9.520.67
2017
12/294,8624,9024,8564,868+0.62%4,401,0006兆8855億+2.72%9.350.66
12/284,8734,8814,8314,838-0.94%4,395,8006兆8430億+2.43%9.290.66
12/274,8964,9074,8684,8840%3,573,1006兆9081億+3.78%9.380.66
12/264,9064,9284,8784,884-0.67%4,672,5006兆9081億+4.23%9.380.66
12/254,9924,9944,9104,917-1.17%5,740,4006兆9548億+5.4%9.440.67
12/224,9004,9944,9004,975+1.32%9,417,4007兆368億+7.17%9.560.68
12/214,9734,9894,8934,910-1.25%8,383,8006兆9449億+6.32%9.430.67
12/204,9505,0094,9264,972+1.99%11,783,7007兆326億+8.18%9.550.67
12/194,9104,9194,8584,875+0.18%6,962,3006兆8954億+6.58%9.360.66
12/184,8574,9264,8404,866+1.54%11,563,7006兆8826億+6.78%9.350.66
12/154,8154,8154,7314,792-0.6%9,314,3006兆7780億+5.55%9.20.65
12/144,8094,8394,7784,821-1.65%11,516,5006兆8190億+6.45%9.260.65
12/134,8704,9204,8654,902+1.55%15,383,4006兆9336億+8.52%9.420.67
12/124,7364,8514,7364,827+1.99%14,840,0006兆8275億+7.2%9.270.66
12/114,6544,7374,6544,733+2.27%11,673,7006兆6945億+5.39%9.090.64
12/084,5904,6354,5884,628+1.2%11,538,6006兆5460億+3.21%8.890.63
12/074,5974,6084,5654,573+0.02%7,450,6006兆4682億+2.08%8.780.62
12/064,5954,6174,5484,572-0.52%9,547,9006兆4668億+2.1%8.780.62
12/054,5624,6044,5414,596+0.97%8,084,5006兆5007億+2.61%8.830.62
12/044,6004,6014,5444,552-0.28%6,362,5006兆4385億+1.61%8.740.62
12/014,6004,6174,5454,565+0.4%7,778,1006兆4569億+1.92%8.770.62