株価チャート

2017/11/29～2018/04/25

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
04/252,7502,7872,7472,784+0.94%3,522,80010兆5299億+1.13%15.071.86
04/242,7712,7782,7522,758-0.58%4,049,30010兆4315億+0.22%14.931.84
04/232,7662,7842,7642,774+0.43%2,043,90010兆4920億+0.76%15.021.86
04/202,7602,7762,7542,762+0.04%2,858,70010兆4467億+0.36%14.951.85
04/192,7562,7672,7532,761+0.18%2,946,30010兆4429億+0.33%14.951.85
04/182,7482,7602,7452,756+0.8%2,862,90010兆4240億+0.18%14.921.84
04/172,7552,7612,7342,734-0.94%3,055,50010兆3408億-0.62%14.81.83
04/162,7272,7652,7252,760+0.91%3,520,70010兆4391億+0.29%14.941.85
04/132,7672,7782,7272,735-0.73%4,397,60010兆3445億-0.55%14.811.83
04/122,7752,7862,7432,755-1.25%4,719,20010兆4202億+0.22%14.921.84
04/112,8042,8142,7852,790-0.64%2,773,00010兆5526億+1.53%15.111.87
04/102,7992,8262,7972,808-0.04%4,656,50010兆6206億+2.3%15.21.88
04/092,7802,8172,7792,809+0.11%3,508,90010兆6244億+2.41%15.211.88
04/062,7952,8132,7902,806+0.21%4,931,00010兆6131億+2.45%15.191.88
04/052,8002,8182,7972,800+0.54%4,628,90010兆5904億+2.34%15.161.87
04/042,7552,7912,7512,785+1.64%7,100,00010兆5337億+1.9%15.081.86
04/032,7192,7492,7122,740+0.18%3,351,50010兆3634億+0.29%14.841.83
04/022,7052,7492,7052,735+0.66%3,555,20010兆6653億+0.11%15.291.89
03/302,7012,7252,6942,717+1%4,057,50010兆5951億-0.51%12.751.78
03/292,7002,7182,6712,690+0.3%5,070,00010兆4898億-1.43%12.621.76
03/282,6632,6842,6482,682-1.25%5,057,30010兆4586億-1.72%12.581.76
03/272,6872,7162,6642,716+1.19%6,289,60010兆5912億-0.55%12.741.78
03/262,6802,6862,6592,684-0.7%6,191,70010兆4664億-1.76%12.591.76
03/232,7372,7572,7012,703-2.84%8,284,70010兆5405億-1.03%12.681.77
03/222,7572,7852,7502,782+0.47%5,965,00010兆8485億+1.94%13.051.82
03/202,7602,7722,7402,769+0.25%3,849,50010兆7978億+1.65%12.991.81
03/192,7632,7742,7512,762+0.04%4,579,10010兆7705億+1.58%12.961.81
03/162,7492,7682,7382,761+0.15%6,822,20010兆7666億+1.66%12.951.81
03/152,7322,7622,7312,757+0.36%4,072,90010兆7510億+1.58%12.941.81
03/142,7402,7552,7262,7470%4,382,70010兆7120億+1.37%12.891.8
03/132,7492,7502,7292,747-0.18%3,844,30010兆7120億+1.52%12.891.8
03/122,7442,7662,7412,752+1.55%4,796,80010兆7315億+1.81%12.911.8
03/092,7102,7292,7012,710-0.33%7,371,60010兆5678億+0.3%12.711.77
03/082,7402,7442,7072,719-0.22%4,319,90010兆6029億+0.59%12.761.78
03/072,7272,7522,7252,725-0.07%4,995,00010兆6263億+0.85%12.791.78
03/062,7662,7732,7272,727-0.55%4,245,00010兆6341億+0.93%12.791.79
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