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
03/301,9581,9661,9311,943-0.1%4,579,3002兆3277億-4.1%6.220.6
03/291,9721,9751,9191,945-0.26%5,925,4002兆3301億-4.38%6.230.6
03/281,9111,9521,8951,950-1.52%6,264,6002兆3361億-4.51%6.240.61
03/271,9361,9901,9321,980+3.02%7,196,0002兆3720億-3.51%6.340.62
03/261,9181,9331,8861,922-1.74%8,963,0002兆3026億-6.74%6.150.6
03/231,9591,9601,9261,956-3.26%9,284,0002兆3433億-5.55%6.260.61
03/222,0262,0351,9952,022-0.54%6,192,1002兆4224億-2.79%6.470.63
03/202,0142,0402,0112,033+1.04%3,583,4002兆4355億-2.35%6.510.63
03/192,0082,0252,0022,012-0.2%2,829,7002兆4104億-3.5%6.440.63
03/162,0402,0402,0142,016-0.25%4,851,0002兆4152億-3.54%6.450.63
03/152,0462,0482,0032,021-1.13%5,063,4002兆4212億-3.67%6.470.63
03/142,0212,0502,0082,044+0.44%4,380,2002兆4487億-2.94%6.540.64
03/132,0392,0492,0102,035-0.73%6,152,4002兆4379億-3.65%6.510.63
03/122,0562,0702,0452,050+2.04%3,782,3002兆4559億-3.53%6.560.64
03/092,0102,0472,0032,009+0.25%5,779,4002兆4068億-5.99%6.430.62
03/082,0302,0331,9932,004-0.05%3,078,1002兆4008億-6.79%6.420.62
03/072,0112,0251,9882,005-0.45%4,817,1002兆4020億-7.22%6.420.62
03/062,0452,0662,0142,014+0.05%4,045,2002兆4128億-7.36%6.450.63
03/051,9992,0181,9912,013-0.49%6,177,4002兆4116億-8%6.440.63
03/022,0222,0271,9982,023-2.32%8,053,2002兆4236億-8.13%6.480.63
03/012,1062,1102,0542,071-2.86%8,196,0002兆4811億-6.54%6.630.64
02/282,1672,1752,1322,132-1.43%4,969,3002兆5541億-4.39%6.820.66
02/272,1412,1752,1402,163+1.84%5,067,6002兆5913億-3.57%6.920.67
02/262,1462,1642,1192,124-1.3%4,994,7002兆5446億-5.81%6.80.66
02/232,1332,1632,1292,152+0.05%3,172,0002兆5781億-5.16%6.890.67
02/222,1432,1652,1402,151+0.42%4,240,2002兆5769億-5.66%6.890.67
02/212,1862,1892,1342,142-2.37%7,254,3002兆5661億-6.54%6.860.67
02/202,1992,2002,1592,194-0.72%2,904,9002兆6284億-4.82%7.020.68
02/192,1962,2132,1852,210+1.01%3,545,5002兆6476億-4.58%7.070.69
02/162,1652,2142,1592,188+0.46%5,608,9002兆6212億-5.93%70.68
02/152,1382,2022,1142,178+5.01%9,838,8002兆6092億-6.8%6.970.68
02/142,1002,1212,0422,074-1.52%6,134,8002兆4846億-11.67%6.640.64
02/132,1602,1622,0932,106-1.27%7,749,5002兆5230億-10.8%6.740.65
02/092,1292,1562,1162,133-3.66%8,662,5002兆5553億-10.08%6.830.66
02/082,2462,2542,1902,214-0.49%7,201,5002兆6524億-7.05%7.090.69
02/072,2652,3032,2212,225+1.14%9,340,6002兆6656億-6.79%7.120.69
02/062,2182,2342,1292,200-6.66%13,615,4002兆6356億-7.99%7.040.68
02/052,3352,3782,3262,357+0.26%6,617,7002兆8237億-1.67%7.550.73
02/022,3352,3682,3152,351+1.21%6,330,9002兆8165億-1.92%7.530.73
02/012,2882,3322,2722,323+1.62%4,788,9002兆7830億-3.13%7.440.72
01/312,2962,3252,2762,286-1.8%5,897,3002兆7386億-4.79%7.320.71
01/302,3642,3782,3132,328-1.65%5,597,9002兆7889億-3.2%7.450.72
01/292,3602,4012,3492,367+0.77%5,447,1002兆8357億-1.7%7.580.74
01/262,3772,3822,3412,349-1.59%6,058,4002兆8141億-2.41%7.520.73
01/252,3862,4072,3792,387-1.45%4,860,1002兆8596億-0.87%7.640.74
01/242,4492,4622,4092,422-1.58%4,275,0002兆9016億+0.79%7.750.75
01/232,4782,4882,4382,461-0.12%3,903,1002兆9483億+2.58%7.880.76
01/222,4912,5152,4472,464+0.04%5,130,0002兆9519億+2.88%7.890.77
01/192,4402,4682,4212,463+1.82%3,762,7002兆9507億+3.01%7.880.77
01/182,4792,4842,4172,419-1.31%3,672,6002兆8980億+1.38%7.740.75
01/172,4502,4572,4282,451-0.61%3,870,5002兆9363億+2.81%7.850.76
01/162,4842,4862,4492,466-0.44%2,530,1002兆9543億+3.66%7.890.77
01/152,4892,4952,4722,477+0.94%4,385,5002兆9675億+4.43%7.930.77
01/122,4752,4802,4412,454-0.69%4,196,9002兆9399億+3.72%7.860.76
01/112,4452,4742,4362,471+0.73%4,974,1002兆9603億+4.7%7.910.77
01/102,4302,4662,4222,453+2.64%7,767,9002兆9387億+4.25%7.850.76
01/092,4292,4302,3782,390-0.46%5,484,6002兆8632億+1.83%7.650.74
01/052,3992,4172,3862,401+0.76%4,880,5002兆8764億+2.56%7.690.75
01/042,3742,3852,3602,383+2.54%4,863,0002兆8548億+2.14%7.630.74
2017
12/292,3262,3432,3142,324-0.09%3,149,0002兆7842億-0.09%7.440.72
12/282,3622,3662,3172,326-1.52%3,955,8002兆7866億+0.22%7.450.72
12/272,3602,3692,3502,362+0.25%2,524,3002兆8297億+1.94%7.560.73
12/262,3782,3832,3482,356-0.46%2,263,4002兆8225億+1.99%7.540.73
12/252,3912,3912,3582,367-0.88%2,422,3002兆8357億+2.87%7.580.74
12/222,3942,4092,3802,388-0.17%3,572,8002兆8608億+4.19%7.640.74
12/212,4392,4562,3822,392-0.71%5,671,0002兆8656億+4.82%7.660.74
12/202,3762,4242,3732,409+2.47%6,933,4002兆8860億+6.08%7.710.75
12/192,3382,3562,3372,3510%4,300,7002兆8165億+4.12%7.530.73
12/182,3072,3662,3052,351+2.84%7,645,9002兆8165億+4.63%7.530.73
12/152,3082,3132,2722,286-1.12%6,764,5002兆7386億+2.14%7.320.71
12/142,3232,3312,2932,312-1.58%5,025,5002兆7698億+3.58%7.40.72
12/132,3752,3802,3422,349-0.89%3,573,0002兆8141億+5.62%7.520.73
12/122,3592,3932,3572,370+0.81%3,976,4002兆8393億+6.9%7.590.74
12/112,3462,3542,3372,351+0.13%4,431,2002兆8165億+6.48%7.530.73
12/082,3342,3592,3292,348+0.77%6,502,6002兆8129億+6.63%7.520.73
12/072,3282,3392,3192,330+1%4,576,3002兆7913億+6.15%7.460.72
12/062,3042,3392,2902,307-0.35%5,921,3002兆7638億+5.49%7.390.72
12/052,2932,3182,2902,315+0.39%3,809,7002兆7734億+6.1%7.410.72
12/042,3062,3212,2962,306+0.17%4,749,9002兆7626億+5.93%7.380.72
12/012,3092,3152,2862,302+0.26%4,634,9002兆7578億+5.99%7.370.72
11/302,3002,3302,2962,296+1.82%12,669,8002兆7506億+6%7.350.71
11/292,2252,2642,2252,255+2.97%6,949,4002兆7015億+4.4%7.220.7
11/282,1972,2112,1802,190-0.77%2,947,6002兆6236億+1.58%7.010.68
11/272,2352,2392,2042,207+0.36%4,190,7002兆6440億+2.56%7.060.69
11/242,1942,2042,1682,199-0.72%4,650,3002兆6344億+2.42%7.040.68
11/222,1932,2242,1842,215+1.19%6,778,3002兆6536億+3.41%7.090.69
11/212,1742,1982,1692,189+2%6,148,6002兆6224億+2.48%7.010.68
11/202,1382,1562,1312,146+0.52%5,257,0002兆5709億+0.7%6.870.67
11/172,1602,1742,1272,135-0.42%6,648,8002兆5577億+0.38%6.830.66
11/162,1002,1642,1002,144+0.99%7,019,4002兆5685億+0.94%6.860.67
11/152,1492,1582,1082,123+2.21%10,889,8002兆5434億+0.09%6.80.66
11/142,0752,0952,0592,077-0.14%5,984,9002兆4882億-1.98%6.650.65
11/132,1162,1222,0772,080-1.52%5,632,6002兆4918億-1.84%6.660.65
11/102,0962,1262,0942,112-1.08%5,975,5002兆5302億-0.19%6.760.66
11/092,1262,1732,1022,135+0.28%8,543,3002兆5577億+0.99%6.830.66
11/082,1492,1492,1072,129-1.62%6,756,1002兆5505億+0.9%6.820.66
11/072,1402,1762,1222,164+0.51%4,548,1002兆5925億+2.71%6.930.67
11/062,1812,1852,1442,153-1.64%6,553,8002兆5793億+2.48%6.890.67
11/022,1752,1902,1522,189+0.83%3,942,2002兆6224億+4.44%7.010.68
11/012,1612,1842,1522,171+1.31%5,088,5002兆6009億+4.02%6.950.67