株価チャート

2017/03/21~2017/08/14

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
08/144,6604,6954,6444,681+0.71%1,559,4002兆2636億+4.35%15.211.87
08/104,6484,6574,6254,648+0.41%1,255,7002兆2477億+3.94%15.11.86
08/094,6244,6484,6114,629+0.06%1,452,7002兆2385億+3.86%15.041.85
08/084,6244,6504,6214,626-0.58%1,116,2002兆2370億+4.12%15.031.85
08/074,6324,6574,5964,653+0.45%1,137,5002兆2501億+5.03%15.121.86
08/044,5924,6574,5574,632+1.85%2,160,3002兆2399億+4.96%15.051.85
08/034,5604,5614,5304,548-0.2%1,111,2002兆1993億+3.41%14.781.82
08/024,5404,5674,5074,557+0.62%1,080,5002兆2037億+3.9%14.811.82
08/014,4734,5294,4724,529+0.67%972,6002兆1901億+3.52%14.711.81
07/314,4794,5074,4734,499-0.13%1,153,9002兆1756億+3.07%14.621.8
07/284,4984,5064,4814,505+0.22%973,6002兆1785億+3.42%14.641.8
07/274,4534,5194,4384,495+0.9%1,114,5002兆1737億+3.36%14.61.8
07/264,4824,5074,4394,455+0.97%2,086,4002兆1543億+2.63%14.471.78
07/254,4164,4604,4104,412-0.16%980,7002兆1335億+1.75%14.331.77
07/244,4394,4404,3914,419-0.65%748,8002兆1369億+1.96%14.361.77
07/214,4104,4644,3954,448+0.29%952,2002兆1509億+2.68%14.451.78
07/204,3854,4474,3824,435+1.14%1,084,4002兆1447億+2.45%14.411.77
07/194,3434,4064,3384,385+0.9%898,0002兆1205億+1.29%14.251.75
07/184,3744,3844,3304,346-0.69%1,137,2002兆1016億+0.35%14.121.74
07/144,3834,4084,3754,376+0.32%1,050,3002兆1161億+0.97%14.221.75
07/134,3544,3844,3444,362+0.32%1,093,6002兆1094億+0.65%14.171.75
07/124,4244,4264,3354,348-2.03%1,481,8002兆1026億+0.21%14.131.74
07/114,3774,4414,3764,438+1.37%1,127,1002兆1461億+2.09%14.421.78
07/104,3714,3864,3664,378+0.6%1,157,6002兆1171億+0.6%14.221.75
07/074,3164,3574,3104,352+0.79%1,596,1002兆1045億-0.11%14.141.74
07/064,3054,3724,3004,318+0.75%1,704,1002兆881億-0.99%14.031.73
07/054,2804,2934,2564,286+0.16%1,175,6002兆726億-1.9%13.931.71
07/044,3194,3284,2644,279-0.49%1,241,3002兆692億-2.17%13.91.71
07/034,2524,3244,2374,300+1.7%1,870,2002兆794億-1.83%13.971.72
06/304,2344,2414,1904,228-0.45%1,848,4002兆446億-3.65%13.741.69
06/294,2634,2634,2294,247-0.09%1,275,3002兆537億-3.39%13.81.7
06/284,2404,2924,2384,251-0.54%1,569,5002兆557億-3.45%13.811.7
06/274,2734,2984,2474,274-0.21%1,372,2002兆668億-3.11%13.891.71
06/264,2794,2984,2674,283+0.05%980,2002兆711億-3.03%13.921.71
06/234,3044,3124,2654,281-0.86%1,135,5002兆702億-3.21%13.911.71
06/224,2964,3384,2814,318+0.4%1,435,2002兆881億-2.55%14.031.73
06/214,3334,3354,2794,301-0.92%1,715,5002兆799億-3.07%13.971.72
06/204,3504,3724,3324,341-0.12%1,728,8002兆992億-2.36%14.11.74
06/194,3534,3834,3374,346-0.59%1,363,2002兆1016億-2.42%14.121.74
06/164,4104,4204,3674,372-0.34%1,621,4002兆1142億-1.91%14.21.75
06/154,4004,4334,3734,387-0.81%1,020,2002兆1214億-1.59%14.251.76
06/144,4264,4354,4044,423-0.16%1,026,3002兆1389億-0.79%14.371.77
06/134,4264,4454,4204,430+0.09%1,061,9002兆1422億-0.61%14.391.77
06/124,4034,4424,3944,426+0.89%1,370,1002兆1403億-0.65%14.381.77
06/094,4684,4754,3814,387-2.05%2,237,8002兆1214億-1.48%14.251.76
06/084,5334,5424,4744,479-1.58%1,589,7002兆1659億+0.72%14.551.79
06/074,5504,5694,5374,551-0.04%1,414,5002兆2007億+2.57%14.791.82
06/064,5324,5774,5134,553+1.18%2,271,2002兆2017億+2.94%14.791.82
06/054,4254,5144,4254,500+0.78%1,543,1002兆1761億+1.99%14.621.8
06/024,4884,4944,4174,465-1.04%2,325,1002兆1592億+1.43%14.511.79
06/014,4254,5164,4224,512+2.06%1,711,9002兆1819億+2.71%14.661.81
05/314,4144,4274,3974,421-0.23%1,876,9002兆1379億+0.89%14.361.77
05/304,4774,4874,4084,431-1.18%1,403,3002兆1427億+1.35%14.41.77
05/294,4274,4954,4234,484+1.17%951,7002兆1683億+2.84%14.571.79
05/264,4194,4484,4164,432+0.39%832,2002兆1432億+1.89%14.41.77
05/254,4304,4474,3954,415-0.85%1,889,2002兆1350億+1.61%14.341.77
05/244,4364,4634,4254,453+0.63%1,435,2002兆1534億+2.56%14.471.78
05/234,3934,4504,3864,425-0.58%1,360,1002兆1398億+2.05%14.381.77
05/224,4654,4824,4464,451-0.31%940,1002兆1524億+2.79%14.461.78
05/194,4764,4984,4454,465-0.31%1,070,9002兆1592億+3.26%14.511.79
05/184,4814,5144,4584,479-1.08%1,634,9002兆1659億+3.78%14.551.79
05/174,5004,5314,4764,528-0.13%1,569,5002兆1896億+5.06%14.711.81
05/164,5344,5854,4904,534+2.7%2,406,0002兆1925億+5.42%14.731.81
05/154,3564,4274,3394,415+0.34%1,853,2002兆1350億+2.96%14.341.77
05/124,3974,4204,3714,400+0.05%1,803,8002兆1277億+2.76%14.31.76
05/114,3984,4114,3854,398+0.16%1,033,2002兆1268億+2.85%14.291.76
05/104,3824,4064,3604,391+0.14%1,206,1002兆1234億+2.83%14.271.76
05/094,3914,3984,3684,385+0.21%1,199,7002兆1205億+2.86%14.251.75
05/084,2904,3764,2654,376+3.7%2,676,0002兆1161億+2.77%14.221.75
05/024,2244,2624,2044,220-0.5%1,331,2002兆407億-0.8%13.711.69
05/014,2614,2684,2234,241+0.86%1,300,6002兆508億-0.35%13.781.7
04/284,2754,2824,1944,205-1.89%1,901,4002兆334億-1.2%13.661.68
04/274,2254,3164,2214,286+1.35%2,070,7002兆726億+0.63%13.931.71
04/264,2704,2704,2154,229-0.35%1,665,5002兆450億-0.7%13.741.69
04/254,2374,2594,2224,244-0.05%1,390,0002兆523億-0.31%13.791.7
04/244,2244,2644,2014,246+1.77%1,398,1002兆533億-0.21%13.81.7
04/214,1544,1784,1504,172+0.85%1,907,3002兆175億-1.86%13.561.67
04/204,2064,2064,1214,137-2.27%2,649,8002兆5億-2.61%13.441.66
04/194,2614,2994,2254,233-1.28%2,022,9002兆470億-0.38%13.751.69
04/184,3074,3084,2384,288-1.63%1,934,8002兆736億+1.01%13.931.72
04/174,2744,3614,2684,359+1.68%1,190,4002兆1079億+2.83%14.161.74
04/144,3304,3304,2614,287-0.09%1,803,0002兆731億+1.35%13.931.72
04/134,2914,3134,2644,291+0.28%1,697,4002兆750億+1.66%13.941.72
04/124,2484,2794,2224,279+0.05%1,649,6002兆692億+1.61%13.91.71
04/114,3134,3164,2454,277-1.27%1,888,2002兆682億+1.74%13.91.71
04/104,3444,3644,3014,332+0.63%2,430,2002兆948億+3.24%14.071.73
04/074,2824,3194,2544,305+2.21%2,772,1002兆818億+2.89%13.991.72
04/064,2354,2404,1864,212-0.96%2,057,4002兆368億+0.91%13.691.69
04/054,3074,3234,2424,253-0.21%1,420,3002兆566億+2.11%13.821.7
04/044,2634,2974,2394,262+0.35%1,719,4002兆610億+2.6%13.851.71
04/034,2054,2624,1964,247+0.93%1,148,2002兆537億+2.49%13.81.7
03/314,2654,2704,2074,208-1.08%1,487,6002兆349億+1.74%13.671.68
03/304,2804,3064,2454,254-0.75%1,225,3002兆571億+3.03%13.821.7
03/294,2724,3084,2484,286+0.33%1,289,3002兆726億+4.05%13.931.71
03/284,2334,2864,2034,272+0.78%1,723,7002兆658億+3.92%13.881.71
03/274,2264,2554,1924,239-0.66%1,389,5002兆499億+3.26%13.771.7
03/244,2584,2834,2404,267-0.49%2,071,9002兆634億+4.05%13.861.71
03/234,2384,2954,2184,288+2.58%2,264,0002兆736億+4.84%13.931.72
03/224,2004,2234,1704,180-0.48%2,051,7002兆213億+2.58%13.581.67
03/214,1264,2124,1204,200+1.5%1,703,0002兆310億+3.32%13.651.68