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
03/30617621612615+0.65%12,347,6002兆2407億-3.15%9.690.77
03/296146186046110%17,528,2002兆2262億-3.93%9.630.77
03/28599611597611-0.81%19,716,9002兆2262億-4.23%9.630.77
03/27610618607616+1.99%23,652,5002兆2444億-3.75%9.710.77
03/26599604589604-0.82%26,732,3002兆2007億-5.92%9.520.76
03/23615615606609-2.56%25,764,1002兆2189億-5.43%9.60.77
03/22624627619625-0.95%22,324,5002兆2772億-3.25%9.850.79
03/20625634624631+0.32%12,231,9002兆2990億-2.47%9.950.79
03/19634635626629-0.94%10,617,1002兆2918億-2.78%9.920.79
03/16638638635635-0.31%12,296,2002兆3136億-2.01%10.010.8
03/15638638631637-0.62%16,517,8002兆3209億-1.85%10.040.8
03/14638644637641-0.62%9,961,2002兆3355億-1.38%10.10.81
03/13641645637645+0.16%12,723,1002兆3500億-0.92%10.170.81
03/12642646639644+1.9%17,831,6002兆3464億-1.38%10.150.81
03/09636646630632-0.47%21,681,1002兆3027億-3.51%9.960.79
03/086376396356350%12,861,1002兆3136億-3.64%10.010.8
03/07632642629635+0.47%16,643,7002兆3136億-4.08%10.010.8
03/066446496316320%15,615,2002兆3027億-4.96%9.960.79
03/05635636626632-1.25%17,998,1002兆3027億-5.53%9.960.79
03/02641644637640-1.84%20,648,3002兆3318億-4.9%10.090.8
03/01656658649652-1.21%15,983,8002兆3756億-3.55%10.280.82
02/28670674660660-1.93%19,002,5002兆4047億-2.94%10.40.83
02/27668681668673+1.05%16,817,9002兆4521億-1.61%10.610.85
02/26665669662666+1.52%17,176,3002兆4266億-2.92%10.50.84
02/23648657646656+1.55%15,436,6002兆3901億-4.79%10.340.83
02/22648652643646-1.07%17,989,4002兆3537億-6.65%10.180.81
02/21665665648653-1.95%25,166,6002兆3792億-6.18%10.290.82
02/206636666566660%15,223,9002兆4266億-4.72%10.50.84
02/19660667659666+1.37%15,943,3002兆4266億-5.13%10.50.84
02/16658663656657+0.15%13,874,7002兆3938億-6.81%10.360.83
02/15659662652656+1.71%20,827,1002兆3901億-7.34%10.340.83
02/14652664640645-0.62%22,967,6002兆3500億-9.15%10.170.81
02/13663670646649-0.15%29,507,6002兆3646億-8.98%10.230.82
02/09642651636650-1.81%24,163,9002兆3683億-9.22%10.250.82
02/08663667653662+0.76%22,463,7002兆4120億-7.67%10.440.83
02/07678680657657-0.9%34,226,1002兆3938億-8.37%10.360.83
02/06660666646663-4.6%49,507,8002兆4156億-7.53%10.450.83
02/05691703691695-1.56%29,228,5002兆5322億-3.2%10.960.87
02/02718721698706-2.89%39,844,4002兆5723億-1.4%11.130.89
02/01719728711727+2.68%27,266,4002兆6488億+1.68%11.460.91
01/31704722701708-0.56%30,307,8002兆5796億-0.56%11.160.89
01/30722725708712-1.39%39,226,4002兆5942億+0.14%11.220.9
01/29728731722722-0.69%14,968,3002兆6306億+1.69%11.380.91
01/26737738725727-0.95%17,142,8002兆6488億+2.68%11.460.91
01/25740741732734-1.74%21,245,3002兆6743億+4.11%11.570.92
01/24749757744747-0.13%24,211,9002兆7217億+6.41%11.780.94
01/23741751737748+1.08%22,694,1002兆7253億+7.01%11.790.94
01/22745754736740+0.82%29,073,9002兆6962億+6.32%11.670.93
01/19734737728734+0.55%17,313,0002兆6743億+5.92%11.570.92
01/18747749729730-0.95%22,313,1002兆6598億+5.8%11.510.92
01/17730742729737-0.41%21,279,1002兆6853億+7.12%11.620.93
01/167417467387400%15,658,7002兆6962億+8.03%11.670.93
01/15736745735740+1.65%21,259,9002兆6962億+8.5%11.670.93
01/12733735726728-0.41%17,847,8002兆6525億+7.22%11.480.92
01/11718732716731+0.83%24,630,8002兆6634億+7.98%11.520.92
01/10718728717725+0.97%23,851,8002兆6415億+7.57%11.430.91
01/09721729714718+1.13%38,390,9002兆6160億+6.85%11.320.9
01/05695710692710+3.5%47,113,2002兆5869億+6.13%11.190.89
01/04677686675686+3.16%30,998,9002兆4994億+2.85%10.810.86
2017
12/29661667660665+0.76%11,438,4002兆4229億0%10.310.82
12/28669669658660-1.35%12,345,1002兆4047億-0.6%10.230.82
12/27663673662669+1.36%12,951,5002兆4375億+0.9%10.370.83
12/26663665659660-1.2%16,958,4002兆4047億-0.3%10.230.82
12/25675675664668-0.45%10,561,5002兆4338億+1.06%10.360.83
12/22672675670671-0.3%14,697,2002兆4448億+1.67%10.40.83
12/21675675671673-0.44%13,416,1002兆4521億+2.12%10.430.83
12/20674688671676+0.15%21,710,4002兆4630億+2.89%10.480.84
12/19669678669675+1.05%23,217,6002兆4594億+2.74%10.460.83
12/18667672665668+1.67%21,763,7002兆4338億+1.83%10.360.83
12/15663663655657-1.5%22,117,9002兆3938億+0.15%10.180.81
12/14671675665667-0.74%18,961,3002兆4302億+1.52%10.340.82
12/13675682669672+0.15%25,750,8002兆4484億+2.28%10.420.83
12/12663677663671+1.05%21,481,6002兆4448億+2.13%10.40.83
12/116656676626640%15,842,7002兆4193億+1.22%10.290.82
12/08659666658664+0.3%20,618,5002兆4193億+1.37%10.290.82
12/07667668659662-0.15%15,348,1002兆4120億+1.07%10.260.82
12/06672673656663-2.21%29,841,7002兆4156億+1.22%10.280.82
12/05665679665678+1.65%24,918,6002兆4703億+3.51%10.510.84
12/04669673665667+0.3%16,164,3002兆4302億+1.99%10.340.82
12/01678679665665-0.89%23,298,7002兆4229億+1.53%10.310.82
11/30654672654671+3.07%38,338,6002兆4448億+2.6%10.40.83
11/29651657649651+1.09%24,124,5002兆3719億-0.46%10.090.81
11/28642646637644+0.16%19,312,0002兆3464億-1.53%9.980.8
11/276446486436430%13,591,5002兆3428億-1.83%9.970.8
11/246396456346430%15,244,9002兆3428億-1.83%9.970.8
11/22639644639643+0.78%18,458,5002兆3428億-1.98%9.970.8
11/21637642637638+0.79%19,426,7002兆3245億-2.89%9.890.79
11/20636640631633-1.09%19,250,6002兆3063億-3.65%9.810.78
11/17651653639640-0.62%24,793,7002兆3318億-2.74%9.920.79
11/16637648634644+0.94%23,527,7002兆3464億-2.13%9.980.8
11/15649650635638-2.3%37,628,7002兆3245億-3.04%9.890.79
11/14653657649653+0.15%17,802,2002兆3792億-0.76%10.120.81
11/13667667650652-2.54%36,600,9002兆3756億-0.76%10.110.81
11/10670679668669-1.62%34,334,7002兆4375億+1.83%10.370.83
11/09680702669680+0.59%76,435,3002兆4776億+3.82%10.540.84
11/08674680670676+0.75%39,328,0002兆4630億+3.52%10.480.84
11/07648675647671+3.55%44,157,3002兆4448億+2.91%10.40.83
11/06653654647648-0.46%23,395,2002兆3610億-0.31%10.050.8
11/02656658648651-0.31%22,364,3002兆3719億+0.31%10.090.81
11/01662663649653+0.62%28,252,5002兆3792億+0.62%10.120.81