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
03/301,6861,6911,6641,689+0.9%2,348,3001兆1062億-1.29%13.080.88
03/291,7051,7171,6561,674-0.89%2,962,5001兆964億-2.39%12.960.88
03/281,6531,6911,6471,689-0.82%2,826,2001兆1062億-1.75%13.080.88
03/271,6731,7161,6681,703+3.09%2,692,8001兆1154億-1.22%13.190.89
03/261,6341,6561,6211,652-0.36%2,844,5001兆820億-4.51%12.790.86
03/231,6711,7021,6471,658-3.66%3,489,4001兆859億-4.55%12.840.87
03/221,6981,7261,6911,7210%2,464,3001兆1272億-1.38%13.330.9
03/201,7011,7261,6981,721+1.24%2,121,2001兆1272億-1.6%13.330.9
03/191,6911,7061,6861,700-0.12%1,794,4001兆1135億-3.02%13.160.89
03/161,7181,7181,6991,702-0.41%2,548,2001兆1148億-3.3%13.180.89
03/151,7181,7201,6891,709-1.04%2,081,6001兆1193億-3.39%13.230.89
03/141,6861,7591,6851,727+1.35%2,975,2001兆1311億-2.76%13.370.9
03/131,7071,7111,6851,704-0.64%2,066,5001兆1161億-4.38%13.190.89
03/121,7181,7221,6971,715+1.84%2,015,3001兆1233億-4.4%13.280.9
03/091,6781,7161,6691,684+1.32%3,391,7001兆1030億-6.76%13.040.88
03/081,6861,6891,6571,662-0.18%1,674,4001兆886億-8.63%12.870.87
03/071,6821,6931,6511,665-1.6%3,268,0001兆905億-9.02%12.890.87
03/061,7281,7331,6921,6920%1,864,2001兆1082億-8.19%13.10.89
03/051,6831,7011,6791,692-0.47%2,220,9001兆1082億-8.79%13.10.89
03/021,6961,7071,6831,700-2.24%3,116,3001兆1135億-8.9%13.160.89
03/011,7481,7631,7301,739-2.3%1,930,7001兆1390億-7.4%13.470.91
02/281,7891,8061,7801,780-0.89%1,932,2001兆1659億-5.82%13.780.93
02/271,7941,8091,7881,796+0.62%2,226,8001兆1763億-5.52%13.910.94
02/261,8191,8251,7831,785-1.11%2,012,9001兆1691億-6.64%13.820.93
02/231,7921,8081,7761,805+0.11%1,431,8001兆1822億-6.09%13.980.94
02/221,7641,8101,7641,803+1.52%2,737,9001兆1809億-6.58%13.960.94
02/211,8081,8161,7581,776-1.72%3,330,3001兆1632億-8.41%13.750.93
02/201,8271,8351,7881,807-2.27%2,694,7001兆1835億-7.29%13.990.95
02/191,8631,8641,8321,849+0.54%1,700,1001兆2110億-5.62%14.320.97
02/161,8471,8701,8361,839-0.81%1,866,5001兆2045億-6.46%14.240.96
02/151,8351,8791,8211,854+2.6%3,554,3001兆2143億-6.08%14.360.97
02/141,8231,8611,8061,807-1.69%2,975,4001兆1835億-8.78%13.990.95
02/131,8971,8981,8281,838-1.55%2,862,6001兆2038億-7.59%14.230.96
02/091,8601,8781,8351,867-2.81%3,147,2001兆2228億-6.37%14.460.98
02/081,9211,9301,8971,921+1.21%2,851,9001兆2582億-3.85%14.871.01
02/071,9261,9771,8961,898+1.55%4,178,2001兆2431億-5.01%14.70.99
02/061,9131,9211,8321,869-7.11%5,711,4001兆2241億-6.55%14.470.98
02/051,9902,0171,9702,012-0.45%3,165,7001兆3178億+0.45%15.581.05
02/021,9922,0261,9842,021+1.15%2,301,6001兆3237億+1%15.651.06
02/011,9422,0001,9401,998+2.83%2,534,9001兆3086億-0.05%15.471.05
01/311,9481,9781,9361,943-1.57%2,820,0001兆2726億-2.75%15.041.02
01/301,9941,9981,9591,974-1.2%1,895,1001兆2929億-1.25%15.281.03
01/291,9872,0121,9781,998+1.68%2,637,1001兆3086億-0.1%15.471.05
01/262,0002,0011,9631,965-1.5%2,907,5001兆2870億-1.6%15.221.03
01/252,0242,0271,9931,995-2.35%2,625,2001兆3067億-0.05%15.451.04
01/242,0692,1002,0312,043-1.11%2,463,9001兆3381億+2.56%15.821.07
01/232,0912,0952,0462,066-0.1%3,387,6001兆3532億+3.98%161.08
01/222,0852,0882,0492,068+1.57%3,795,1001兆3545億+4.34%16.011.08
01/192,0162,0362,0012,036+1.6%1,974,2001兆3335億+2.98%15.771.07
01/182,0572,0611,9982,004-1.33%2,226,2001兆3126億+1.57%15.521.05
01/172,0202,0322,0102,031+0.15%1,952,7001兆3303億+3.2%15.731.06
01/162,0482,0502,0192,028-0.78%1,743,5001兆3283億+3.36%15.71.06
01/152,0492,0662,0352,044+0.59%1,425,3001兆3388億+4.55%15.831.07
01/122,0532,0592,0252,032-0.64%2,688,2001兆3309億+4.31%15.731.06
01/112,0312,0542,0152,045+0.79%3,451,6001兆3394億+5.36%15.831.07
01/102,0172,0412,0162,029+1.86%3,217,0001兆3289億+5.02%15.711.06
01/091,9942,0071,9831,992+0.81%2,749,3001兆3047億+3.48%15.421.04
01/051,9811,9931,9671,976+0.61%2,820,2001兆2942億+3.02%15.31.03
01/041,9651,9751,9561,964+1.92%3,215,8001兆2864億+2.88%15.211.03
2017
12/291,9351,9401,9211,927-0.26%2,128,9001兆2621億+1.47%14.921.01
12/281,9561,9601,9281,932-1.48%1,761,0001兆2654億+2.11%14.961.01
12/271,9611,9751,9561,961+0.2%1,188,0001兆2844億+4.09%15.181.03
12/261,9641,9751,9531,957-0.41%1,046,7001兆2818億+4.43%15.151.02
12/251,9681,9761,9551,965-0.05%782,6001兆2870億+5.42%15.221.03
12/221,9701,9881,9621,966-0.25%1,624,0001兆2877億+5.98%15.221.03
12/211,9972,0081,9691,971-1.15%2,245,3001兆2910億+6.89%15.261.03
12/202,0002,0181,9771,994+2.78%3,838,1001兆3060億+8.78%15.441.04
12/191,9261,9421,9221,940-0.26%2,626,3001兆2707億+6.48%15.021.02
12/181,9101,9491,9021,945+3.02%3,525,4001兆2739億+7.28%15.061.02
12/151,9071,9261,8851,888-0.84%4,738,5001兆2366億+4.6%14.620.99
12/141,9221,9231,8951,904-2.01%3,456,3001兆2471億+5.84%14.741
12/131,9741,9801,9341,943-0.77%5,098,9001兆2726億+8.37%15.041.02
12/121,9301,9621,9191,958+1.87%4,249,9001兆2824億+9.63%15.161.03
12/111,9051,9281,9011,922+1.26%3,735,5001兆2589億+8.1%14.881.01
12/081,8961,9101,8721,898+1.23%5,600,6001兆2431億+7.05%14.70.99
12/071,8641,8781,8591,875+1.24%3,876,8001兆2281億+6.11%14.520.98
12/061,8691,8741,8301,852-0.22%4,523,5001兆2130億+5.11%14.340.97
12/051,8391,8671,8371,856+0.16%3,137,6001兆2156億+5.57%14.370.97
12/041,8501,8601,8351,853+0.6%3,099,9001兆2137億+5.52%14.350.97
12/011,8551,8611,8311,842-0.22%3,243,9001兆2065億+5.14%14.260.96
11/301,8251,8741,8221,846+2.21%8,392,0001兆2091億+5.61%14.290.97
11/291,7801,8121,7781,806+3.02%5,305,7001兆1829億+3.56%13.980.95
11/281,7331,7561,7241,753+1.15%4,852,8001兆1482億+0.69%13.570.92
11/271,7381,7441,7251,733+0.17%2,592,0001兆1351億-0.35%13.420.91
11/241,7101,7311,6971,7300%2,513,8001兆1331億-0.46%13.40.91
11/221,7301,7421,7171,730+0.29%2,436,0001兆1331億-0.35%13.40.91
11/211,7221,7431,7191,725+0.47%2,780,5001兆1298億-0.52%13.360.9
11/201,7191,7301,7051,717-0.17%3,156,0001兆1246億-0.87%13.290.9
11/171,7251,7351,7111,720+0.94%4,669,7001兆1266億-0.46%13.320.9
11/161,6881,7161,6761,704+0.83%2,729,0001兆1161億-1.22%13.190.89
11/151,7131,7181,6671,690-1.23%4,171,3001兆1069億-1.92%13.090.88
11/141,6831,7191,6511,711-0.7%6,618,5001兆1207億-0.64%13.250.9
11/131,7411,7451,7191,723-0.63%2,573,4001兆1285億+0.17%13.340.9
11/101,7261,7461,7211,734-1.08%2,609,6001兆1357億+1.05%13.430.91
11/091,7481,7941,7331,753+0.69%4,392,6001兆1482億+2.34%13.570.92
11/081,7611,7621,7241,741-2.08%4,068,2001兆1403億+1.93%13.480.91
11/071,7441,7901,7351,778+1.02%2,895,7001兆1645億+4.28%13.770.93
11/061,7831,7861,7561,760-1.29%2,360,4001兆1528億+3.59%13.630.92
11/021,7641,7851,7541,783+1.36%2,784,4001兆1678億+5.32%13.810.93
11/011,7531,7771,7411,759+0.57%4,363,7001兆1521億+4.45%13.620.92