株価チャート

2017/10/05~2018/03/05

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
03/052,7062,7482,6972,742+1.07%4,571,00010兆6926億+1.44%12.871.8
03/022,7002,7222,6952,713-0.37%4,543,40010兆5795億+0.37%12.731.78
03/012,7282,7322,7152,723-0.8%4,102,20010兆6185億+0.7%12.781.78
02/282,7472,7782,7422,745-0.29%5,596,80010兆7043億+1.48%12.881.8
02/272,7572,7742,7472,753+0.47%4,522,50010兆7354億+1.77%12.921.8
02/262,7202,7442,7122,740+1.41%4,383,70010兆6848億+1.37%12.861.79
02/232,6682,7052,6682,702+1.27%3,754,20010兆5366億-0.04%12.681.77
02/222,6702,6842,6652,668-1.26%5,947,00010兆4040億-1.33%12.521.75
02/212,7302,7302,6872,702-1.13%4,829,80010兆5366億-0.15%12.681.77
02/202,7102,7382,7072,733+0.18%3,858,70010兆6575億+1%12.821.79
02/192,6982,7302,6952,728+1.91%4,288,30010兆6380億+0.92%12.81.79
02/162,6532,6822,6482,677+1.21%4,465,20010兆4391億-0.85%12.561.75
02/152,6622,6742,6432,645-0.26%5,484,60010兆3143億-2.04%12.411.73
02/142,6532,6722,6392,652+0.08%6,089,50010兆3416億-1.81%12.441.74
02/132,6902,6902,6472,650-1.49%9,114,90010兆3338億-1.96%12.431.74
02/092,6502,6902,6462,690-0.19%7,016,20010兆4898億-0.59%12.621.76
02/082,6992,7012,6882,695+1.13%6,143,90010兆5093億-0.44%12.641.77
02/072,6802,7192,6642,665+1.06%10,559,50010兆3923億-1.48%12.51.75
02/062,6392,6662,5982,637-1.93%10,916,10010兆2831億-2.51%12.371.73
02/052,7002,7132,6842,689-1.14%5,570,10010兆4859億-0.66%12.621.76
02/022,7212,7382,7032,720-0.29%3,912,00010兆6068億+0.48%12.761.78
02/012,7172,7312,7052,728+0.85%4,971,60010兆6380億+0.85%12.81.79
01/312,7252,7362,7022,705-0.92%7,115,10010兆5483億+0.07%12.691.77
01/302,7392,7412,7212,730-0.36%4,818,20010兆6458億+1.04%12.811.79
01/292,7452,7632,7382,740+0.11%4,176,60010兆6848億+1.48%12.861.79
01/262,7422,7522,7352,737-0.47%3,825,30010兆6731億+1.48%12.841.79
01/252,7552,7642,7392,750+0.18%4,924,40010兆7237億+2.04%12.91.8
01/242,7392,7552,7342,745+0.37%4,646,50010兆7043億+1.97%12.881.8
01/232,7302,7432,7202,735+0.63%4,714,40010兆6653億+1.48%12.831.79
01/222,7262,7262,7082,718-0.29%3,380,50010兆5990億+0.63%12.751.78
01/192,7342,7342,7172,726+0.07%3,701,30010兆6302億+0.7%12.791.79
01/182,7412,7432,7212,724-0.11%5,645,20010兆6224億+0.37%12.781.78
01/172,7002,7282,6892,727+1.22%5,871,90010兆6341億+0.26%12.791.79
01/162,6642,7082,6622,694+1.16%5,360,80010兆5054億-1.17%12.641.76
01/152,6742,6932,6622,663+0.26%5,723,00010兆3845億-2.53%12.491.74
01/122,6692,6732,6502,656-0.67%5,978,90010兆3572億-3.07%12.461.74
01/112,6782,6852,6652,674-0.34%5,261,10010兆4274億-2.69%12.551.75
01/102,6942,7002,6822,683-0.59%6,096,20010兆4625億-2.68%12.591.76
01/092,7272,7292,6962,699-0.92%7,077,90010兆5249億-2.42%12.661.77
01/052,7002,7262,6842,724+0.89%5,188,50010兆6224億-1.77%12.781.78
01/042,7002,7042,6852,700+1.47%5,223,00010兆5288億-2.81%12.671.77
2017
12/292,6732,6772,6612,661-0.37%3,140,10010兆3767億-4.42%12.471.74
12/282,6782,6842,6662,671-0.11%3,159,90010兆4157億-4.33%12.511.75
12/272,6902,6912,6712,674-0.34%3,335,40010兆4274億-4.47%12.531.75
12/262,6872,6942,6812,683-0.07%2,083,90010兆4625億-4.38%12.571.75
12/252,6772,6892,6672,685+0.3%2,751,70010兆4703億-4.48%12.581.76
12/222,6852,6972,6712,677+0.19%4,391,50010兆4391億-4.9%12.541.75
12/212,6672,6742,6592,6720%4,345,40010兆4196億-5.25%12.521.75
12/202,6952,6952,6672,672+0.07%5,411,00010兆4196億-5.42%12.521.75
12/192,6982,7002,6702,670-0.67%6,025,70010兆4118億-5.69%12.511.75
12/182,7032,7362,6852,688+0.07%7,752,30010兆4820億-5.29%12.591.76
12/152,7352,7402,6632,686-4.62%14,380,20010兆4742億-5.56%12.581.76
12/142,8522,8852,8042,816-2.29%6,306,50010兆9811億-1.19%13.191.84
12/132,8812,8952,8742,882+0.45%3,189,10011兆2385億+1.12%13.51.88
12/122,9052,9072,8632,869-0.73%3,565,00011兆1878億+0.77%13.441.88
12/112,8902,8952,8562,890+0.24%3,096,30011兆2697億+1.65%13.541.89
12/082,8302,8872,8302,883+0.14%4,674,30011兆2424億+1.59%13.511.89
12/072,8752,8852,8602,879+1.05%3,877,00011兆2268億+1.66%13.491.88
12/062,8402,8642,8352,849-0.35%3,451,90011兆1098億+0.78%13.351.86
12/052,8592,8672,8422,859-0.14%3,235,70011兆1488億+1.28%13.391.87
12/042,8912,8952,8582,863-0.9%3,580,20011兆1644億+1.56%13.411.87
12/012,9002,9052,8642,889-0.65%6,291,20011兆2658億+2.7%13.531.89
11/302,8702,9082,8562,908+1.47%8,159,80011兆3399億+3.67%13.621.9
11/292,8602,8662,8472,866+0.53%3,109,50011兆1761億+2.47%13.431.87
11/282,8732,8772,8432,851-0.24%3,336,20011兆1176億+2.22%13.361.86
11/272,8602,8622,8372,858-0.03%3,124,80011兆1449億+2.73%13.391.87
11/242,8482,8592,8292,859+0.25%3,094,20011兆1488億+3.06%13.391.87
11/222,8582,8762,8252,852+0.25%4,957,60011兆1215億+3.11%13.361.87
11/212,8282,8542,8222,845+1.46%4,945,30011兆942億+3.19%13.331.86
11/202,7952,8102,7792,804+0.25%3,280,90010兆9343億+2.04%13.141.83
11/172,8112,8252,7872,797-0.04%5,374,20010兆9070億+2.04%13.11.83
11/162,7842,8202,7802,798+0.36%5,824,30010兆9109億+2.38%13.111.83
11/152,8162,8202,7822,788-1.66%5,223,50010兆8719億+2.31%13.061.82
11/142,8302,8452,8152,835-0.07%4,631,20011兆552億+4.34%13.281.85
11/132,8392,8592,8362,837+0.07%3,954,20011兆630億+4.84%13.291.86
11/102,8002,8392,7982,835+0.25%3,687,30011兆552億+5.19%13.281.85
11/092,8082,8622,7962,828+0.35%6,539,00011兆279億+5.37%13.251.85
11/082,8042,8182,7952,818+0.39%3,572,50010兆9889億+5.39%13.21.84
11/072,7802,8082,7672,807+1.04%5,591,60010兆9460億+5.41%13.151.84
11/062,7602,7802,7572,778+0.94%4,378,20010兆8329億+4.67%13.011.82
11/022,7442,7642,7402,752-0.04%4,097,70010兆7315億+4.05%12.891.8
11/012,7512,7652,7472,753+0.44%3,878,20010兆7354億+4.36%12.91.8
10/312,7532,7542,7382,741-0.47%4,571,30010兆6887億+4.14%12.841.79
10/302,7502,7592,7432,754-0.22%6,152,30010兆7393億+4.87%12.91.8
10/272,7742,7832,7492,760+2.18%8,208,30010兆7627億+5.38%12.931.8
10/262,6962,7022,6852,701+0.19%3,320,60010兆5327億+3.45%12.651.77
10/252,7002,7152,6892,696-0.55%5,385,60010兆5132億+3.45%12.631.76
10/242,6922,7112,6902,711+1.42%5,172,10010兆5717億+4.19%12.71.77
10/232,6892,6932,6672,6730%3,333,70010兆4235億+3.01%12.521.75
10/202,6562,6742,6472,673+0.41%4,790,90010兆4235億+3.24%12.521.75
10/192,6592,6642,6512,662+0.3%4,009,70010兆3806億+3.06%12.471.74
10/182,6502,6552,6432,654+0.68%3,946,50010兆3494億+2.95%12.431.74
10/172,6312,6402,6262,636+0.61%3,201,20010兆2792億+2.49%12.351.72
10/162,6242,6372,6192,6200%4,990,00010兆2168億+2.02%12.271.71
10/132,6072,6332,6022,620+0.69%5,031,20010兆2168億+2.18%12.271.71
10/122,5942,6072,5872,602+0.62%3,869,30010兆1466億+1.64%12.191.7
10/112,5902,6002,5802,586+0.12%4,254,60010兆842億+1.17%12.111.69
10/102,5702,5852,5672,583+0.82%3,440,90010兆725億+1.18%12.11.69
10/062,5732,5752,5602,562-0.23%2,991,3009兆9906億+0.43%121.68
10/052,5692,5712,5632,568-0.08%2,390,30010兆140億+0.71%12.031.68