株価チャート

2017/08/07～2017/12/29

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
2017
12/292,6302,6302,6112,619-0.42%45,200675億3002万-1.98%4.151.45
12/282,6182,6302,6102,630+0.38%64,200678億1365万-1.39%4.161.46
12/272,6462,6592,5912,620-2.31%372,800675億5580万-1.58%4.151.45
12/262,7052,7202,6722,682-1.25%357,100691億5445万+0.9%4.251.49
12/252,7492,7492,7092,716-0.18%179,700700億3113万+2.37%4.31.51
12/222,6952,7292,6842,721+0.96%114,900701億6005万+2.83%4.311.51
12/212,6702,6952,6582,695+0.94%116,700694億8965万+2.01%4.271.49
12/202,6872,6942,6602,670-0.63%138,000688億4503万+1.25%4.231.48
12/192,6852,7002,6612,687+0.07%111,900692億8337万+1.93%4.251.49
12/182,7532,7592,6722,685-1.97%166,500692億3180万+1.9%4.251.49
12/152,7902,8182,7202,739-2.49%211,700706億2418万+3.99%4.341.52
12/142,7822,8182,7682,809+1.59%93,900724億2910万+6.77%4.451.56
12/132,7922,8062,7602,765-1.5%93,600712億9458万+5.33%4.381.53
12/122,8332,8812,8032,807-0.85%104,500723億7753万+7.14%4.441.56
12/112,7852,8352,7832,831+2.42%125,900729億9636万+8.34%4.481.57
12/082,7612,7932,7522,764-0.07%118,100712億6879万+6.19%4.371.53
12/072,6642,7712,6622,766+4.81%191,300713億2036万+6.51%4.381.53
12/062,6242,6732,6242,639+0.88%89,900680億4571万+1.93%4.181.46
12/052,5752,6232,5672,616+2.35%68,400674億5266万+1.16%4.141.45
12/042,5972,6002,5562,556-1.24%78,100659億558万-1.12%4.051.42
12/012,5942,6232,5852,588+0.04%82,200667億3069万+0.12%4.11.43
11/302,5642,5882,5542,587+1.21%60,300667億491万+0.12%4.091.43
11/292,5482,5762,5482,556+0.71%60,700659億558万-1.01%4.051.42
11/282,5092,5462,5092,538+1.4%46,500654億4146万-1.67%4.021.41
11/272,5262,5332,5012,503-0.52%82,100645億3900万-2.98%3.961.39
11/242,5062,5252,5002,516+0.52%69,200648億7420万-2.52%3.981.39
11/222,5172,5352,5022,503-0.6%68,000645億3900万-3.06%3.961.39
11/212,5402,5502,5052,518-0.83%74,000649億2577万-2.52%3.991.4
11/202,5522,5522,5072,539-0.86%64,400654億6724万-1.74%4.021.41
11/172,5902,6192,5562,561-1.69%56,100660億3451万-0.93%4.051.42
11/162,5762,6212,5702,605+1.2%32,500671億6903万+0.77%4.121.44
11/152,6302,6302,5652,574-2.65%59,700663億6971万-0.31%4.071.43
11/142,6602,6602,6232,644-0.6%22,000681億7463万+2.52%4.181.47
11/132,6622,6672,6232,660-0.08%35,300685億8719万+3.34%4.211.47
11/102,6602,6712,6532,662-0.56%26,500686億3876万+3.66%4.211.48
11/092,6662,6982,6512,677+0.6%49,200690億2553万+4.49%4.241.48
11/082,6292,6622,6122,661+1.22%38,400686億1297万+4.15%4.211.47
11/072,6202,6332,6062,629+0.04%25,800677億8786万+3.14%4.161.46
11/062,6002,6312,5952,628+1.23%34,300677億6208万+3.26%4.161.46
11/022,5912,6002,5802,596+0.19%25,600669億3697万+2.16%4.111.44
11/012,5832,5952,5762,591+0.74%25,800668億805万+2.13%4.11.44
10/312,5482,5782,5482,572+0.55%30,900663億1814万+1.54%4.071.43
10/302,5902,5902,5432,558-1.54%51,100659億5715万+1.27%4.051.42
10/272,5712,5982,5702,598+1.17%46,500669億8854万+3.05%4.111.44
10/262,5552,5732,5392,568+0.27%34,200662億1500万+2.15%4.061.42
10/252,5312,5612,5102,561+1.51%80,300660億3451万+2.11%4.051.42
10/242,5302,5372,5032,523-0.24%41,500650億5469万+0.76%3.991.4
10/232,5282,5332,5252,529+0.12%18,000652億940万+1.12%41.4
10/202,5202,5432,5162,526+0.04%20,500651億3204万+1.16%41.4
10/192,5302,5432,5222,525-0.39%23,600651億626万+1.32%41.4
10/182,5392,5492,5332,535-0.16%16,500653億6411万+1.93%4.011.41
10/172,5452,5542,5222,539-0.04%28,900654億6724万+2.3%4.021.41
10/162,5602,5652,5402,540-1.01%41,800654億9303万+2.63%4.021.41
10/132,5452,5702,5452,566+0.67%49,800661億6343万+3.93%4.061.42
10/122,5402,5682,5362,549+0.71%39,200657億2509万+3.58%4.031.41
10/112,5102,5392,5082,531+0.96%21,100652億6097万+3.14%4.011.4
10/102,5092,5102,5052,507-0.04%15,000646億4214万+2.37%3.971.39
10/062,5152,5202,5022,508-0.2%10,900646億6792万+2.53%3.971.39
10/052,5102,5202,5082,5130%9,700647億9684万+2.87%3.981.39
10/042,5042,5202,4952,513+0.36%15,500647億9684万+3.03%3.981.39
10/032,5302,5302,4932,504-0.75%27,700645億6478万+2.88%3.961.39
10/022,5242,5352,5162,523+0.44%23,900650億5469万+3.87%3.991.4
09/292,5412,5412,5102,512-1.14%32,500647億7106万+3.67%3.981.39
09/282,5072,5452,5052,541+1.84%44,000655億1881万+5.13%4.021.41
09/272,4802,4962,4712,495+0.28%21,600643億3272万+3.53%3.951.38
09/262,4532,4882,4352,488+3.28%70,900641億5223万+3.49%3.941.38
09/252,4202,4242,4072,409-0.29%17,300621億1524万+0.42%3.811.34
09/222,4152,4262,4102,416-0.21%9,100622億9573万+0.79%3.821.34
09/212,4272,4412,4202,421-0.53%11,300624億2465万+1%3.831.34
09/202,4652,4652,4002,434-1.26%23,800627億5986万+1.5%3.851.35
09/192,4402,4672,4372,465+0.9%30,400635億5918万+2.79%3.91.37
09/152,4202,4432,4052,443+0.83%28,200629億9192万+1.96%3.871.35
09/142,4032,4492,4032,423+0.83%22,800624億7622万+1.13%3.841.34
09/132,4142,4152,4022,403+0.04%9,000619億6053万+0.29%3.81.33
09/122,4232,4302,4012,402+0.25%21,600619億3475万+0.13%3.81.33
09/112,3942,4092,3852,396+0.8%10,700617億8004万-0.21%3.791.33
09/082,3792,3862,3702,377-0.5%23,200612億9013万-1.04%3.761.32
09/072,3772,4042,3772,389+0.84%10,500615億9955万-0.62%3.781.32
09/062,3752,3802,3652,369-0.46%14,800610億8385万-1.54%3.751.31
09/052,3912,4062,3692,380-0.67%17,900613億6748万-1.16%3.771.32
09/042,4192,4232,3862,396-1.28%16,700617億8004万-0.66%3.791.33
09/012,4352,4362,4152,427-0.12%13,000625億7936万+0.5%3.841.35
08/312,4122,4342,4052,430+0.75%14,900626億5672万+0.54%3.851.35
08/302,3982,4122,3822,412+0.75%18,400621億9259万-0.29%3.821.34
08/292,3752,3982,3672,394+0.8%14,300617億2847万-1.12%3.791.33
08/282,3682,3752,3652,375+0.3%11,400612億3856万-2.06%3.761.32
08/252,3852,3852,3672,368-0.21%10,100610億5807万-2.55%3.751.31
08/242,3652,3952,3652,373+0.21%9,900611億8699万-2.55%3.761.32
08/232,3512,3712,3512,368+1.46%21,200610億5807万-2.95%3.751.31
08/222,3682,3682,3302,334-1.44%20,000601億8139万-4.54%3.691.29
08/212,3652,3902,3652,368-0.13%22,000610億5807万-3.47%3.751.31
08/182,4052,4052,3682,371-1.94%37,300611億3542万-3.5%3.751.31
08/172,4262,4292,4112,418-0.41%10,700623億4730万-1.79%3.831.34
08/162,4552,4552,4262,428-0.78%13,700626億515万-1.46%3.841.35
08/152,4252,4542,4242,447+1.2%21,700630億9506万-0.77%3.871.36
08/142,4172,4232,4102,418-0.9%20,700623億4730万-1.95%3.831.34
08/102,4262,4422,4262,440+0.58%9,100629億1456万-1.09%3.861.35
08/092,4582,4582,4232,426-1.38%19,400625億5358万-1.74%3.841.34
08/082,4652,4652,4422,460-0.2%13,700634億3026万-0.45%3.891.36
08/072,4372,4652,4372,465+1.65%16,200635億5918万-0.36%3.91.37