株価チャート

2017/06/01~2017/10/24

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
10/245,1005,1155,0695,088-0.14%1,003,7002兆4604億+6.24%16.532.04
10/235,0705,1005,0515,095+1.37%1,453,5002兆4638億+6.86%16.552.04
10/205,0125,0555,0045,026-0.22%994,1002兆4305億+5.86%16.332.01
10/195,0075,0544,9895,037+0.96%1,071,0002兆4358億+6.45%16.362.01
10/184,9945,0214,9714,989+0.1%1,056,3002兆4126億+5.77%16.212
10/175,0255,0274,9774,984-0.52%1,136,7002兆4101億+6.02%16.191.99
10/165,0105,0574,9875,010+0.16%2,316,2002兆4227億+6.91%16.282
10/134,9175,0394,9165,002+1.81%3,426,8002兆4188億+7.02%16.252
10/124,8964,9234,8764,913-0.16%1,426,3002兆3758億+5.36%15.961.97
10/114,9194,9474,8984,921-0.49%1,263,6002兆3797億+5.76%15.991.97
10/104,8884,9734,8874,945+0.71%1,434,5002兆3913億+6.44%16.061.98
10/064,9554,9624,8964,910-0.91%1,858,0002兆3744億+5.86%15.951.96
10/054,8664,9874,8454,955+5.56%4,716,3002兆3961億+6.95%16.11.98
10/044,6304,7194,5974,694+2.71%2,267,2002兆2699億+1.47%15.251.88
10/034,5284,5804,5194,570+0.93%1,202,1002兆2099億-1.21%14.851.83
10/024,5564,5654,5184,528-0.61%1,032,1002兆1896億-2.18%14.711.81
09/294,5464,5634,5164,5560%1,589,1002兆2032億-1.64%14.81.82
09/284,5334,5724,5274,556+0.22%1,294,3002兆2032億-1.7%14.81.82
09/274,5744,5854,5224,546-0.96%900,5002兆1983億-2%14.771.82
09/264,5534,5934,5334,590+0.28%1,430,2002兆2196億-1.12%14.911.84
09/254,5944,6004,5514,577-0.37%1,094,4002兆2133億-1.44%14.871.83
09/224,5794,6054,5604,594+1.21%1,803,6002兆2215億-1.16%14.931.84
09/214,5244,5584,5204,539+0.27%1,387,9002兆1949億-2.35%14.751.82
09/204,5504,5644,5144,527-1.24%1,505,8002兆1891億-2.71%14.711.81
09/194,5544,5944,5484,584+0.53%1,668,2002兆2167億-1.59%14.891.83
09/154,5984,6104,5464,560-0.65%1,864,2002兆2051億-2.19%14.821.82
09/144,6054,6274,5794,590-0.74%1,312,2002兆2196億-1.63%14.911.84
09/134,6454,6494,6184,624-0.75%859,3002兆2361億-0.92%15.021.85
09/124,6104,6694,5864,659+1.59%1,395,9002兆2530億-0.17%15.141.86
09/114,6154,6174,5644,586-0.52%1,442,6002兆2177億-1.74%14.91.83
09/084,6404,6574,5904,610-2.12%3,097,0002兆2293億-1.26%14.981.84
09/074,7324,7714,7004,710-0.32%1,104,6002兆2776億+0.94%15.31.88
09/064,6774,7324,6484,725+1.13%1,304,8002兆2849億+1.39%15.351.89
09/054,7084,7304,6594,672-1.33%769,8002兆2593億+0.43%15.181.87
09/044,7534,7614,7094,735-0.38%833,7002兆2897億+1.94%15.381.89
09/014,8004,8104,7354,753-0.75%655,3002兆2984億+2.52%15.441.9
08/314,8004,8004,7624,789+0.1%1,065,5002兆3158億+3.52%15.561.92
08/304,7404,7874,7324,784+2%1,347,4002兆3134億+3.71%15.541.91
08/294,6634,7154,6634,690+1.16%1,385,3002兆2680億+2%15.241.88
08/284,6484,6574,6174,636+0.7%959,8002兆2419億+1.07%15.061.85
08/254,6134,6334,5444,604-0.71%927,7002兆2264億+0.55%14.961.84
08/244,6234,6414,6154,637-0.28%656,6002兆2423億+1.4%15.071.86
08/234,6734,6844,6294,650+0.58%855,4002兆2486億+1.93%15.111.86
08/224,6414,6434,6094,623-0.47%731,6002兆2356億+1.6%15.021.85
08/214,7114,7184,6334,645-0.66%1,205,6002兆2462億+2.31%15.091.86
08/184,6024,6944,5964,676+1.56%1,597,3002兆2612億+3.25%15.191.87
08/174,6304,6304,5904,604-0.97%838,2002兆2264億+1.95%14.961.84
08/164,6554,6864,6184,649-0.21%1,156,8002兆2481億+3.1%15.11.86
08/154,7004,7014,6584,659-0.47%1,239,6002兆2530億+3.56%15.141.86
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