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
12/291,5351,5551,5121,538-1.16%79,900541億6067万+11.13%41.740.88
12/281,4651,5851,4651,556+8.13%201,400547億9454万+13.16%42.230.89
12/271,4391,4441,4291,439-0.69%47,200506億7438万+5.5%39.050.83
12/261,4551,4741,4461,449-0.48%119,100510億2653万+6.7%39.320.83
12/251,4531,4641,4501,456-0.27%59,300512億7304万+7.77%39.510.84
12/221,4561,4661,4471,460+0.27%30,000514億1390万+8.71%39.620.84
12/211,4451,4741,4401,456+1.39%71,600512億7304万+9.06%39.510.84
12/201,4451,4451,4271,436-0.28%20,300505億6874万+8.13%38.970.83
12/191,4471,4471,4261,440-0.28%27,400507億960万+8.93%39.080.83
12/181,4201,4491,4161,444+2.41%67,300508億5046万+9.64%39.190.83
12/151,3601,4101,3601,410+3.68%85,000496億5315万+7.47%38.270.81
12/141,3451,3601,3451,360+1.34%21,200478億9240万+3.9%36.910.78
12/131,3571,3621,3401,342-1.11%20,400472億5853万+2.6%36.420.77
12/121,3461,3601,3271,357+0.97%35,500477億8675万+3.75%36.830.78
12/111,3251,3451,3251,344+1.36%18,200473億2896万+2.83%36.470.77
12/081,2891,3311,2881,326+0.84%37,100466億9509万+1.45%35.990.76
12/071,3121,3311,3041,315+0.92%28,800463億772万+0.31%35.690.76
12/061,3151,3201,3011,303-1.06%26,800458億8514万-0.84%35.360.75
12/051,3241,3241,3091,317-0.45%28,300463億7815万-0.15%35.740.76
12/041,3281,3381,3201,323-0.08%18,800465億8944万0%35.90.76
12/011,3101,3241,3051,324+1.46%31,200466億2466万-0.15%35.930.76
11/301,3101,3101,2931,305-0.76%28,800459億5557万-1.88%35.420.75
11/291,2961,3161,2961,315+1.54%25,200463億772万-1.35%35.690.76
11/281,3011,3041,2761,295-0.46%32,100456億342万-3.14%35.150.74
11/271,3031,3111,2921,301+0.77%27,400458億1471万-3.06%35.310.75
11/241,2821,2931,2711,291+0.7%21,300454億6256万-4.09%35.040.74
11/221,2751,2851,2701,282-0.54%33,400451億4563万-5.04%34.790.74
11/211,2811,2941,2751,289+0.7%29,900453億9213万-4.87%34.980.74
11/201,2731,2811,2631,280+0.63%54,200450億7520万-5.88%34.740.74
11/171,2681,2771,2621,272+1.35%77,500447億9348万-6.81%34.520.73
11/161,2541,2681,2441,255-1.1%47,300441億9482万-8.39%34.060.72
11/151,2921,2921,2461,269-2.16%90,900446億8783万-7.71%34.440.73
11/141,2921,3081,2911,297-0.08%28,200456億7385万-6.01%35.20.75
11/131,3141,3141,2911,298-2.04%59,200457億907万-6.08%35.230.75
11/101,3071,3321,3001,325-0.67%25,800466億5987万-4.26%35.960.76
11/091,3401,3511,3161,334-0.6%47,100469億7681万-3.68%36.20.77
11/081,3381,3541,3211,342+0.22%47,300472億5853万-3.17%36.420.77
11/071,3671,3671,3311,339+0.07%34,200471億5288万-3.46%36.340.77
11/061,3661,3681,3351,338-0.89%38,200471億1767万-3.6%36.310.77
11/021,4031,4091,3131,350-4.12%115,000475億4025万-2.81%36.640.78
11/011,4261,4261,4011,408-0.14%24,900495億8272万+1.37%38.210.81
10/311,4171,4261,4041,410+0.21%16,600496億5315万+1.81%38.270.81
10/301,4151,4241,4051,407-0.71%43,000495億4750万+1.88%38.180.81
10/271,4211,4341,4101,417-0.07%26,300498億9965万+2.98%38.460.81
10/261,4101,4401,4101,418+0.71%21,100499億3487万+3.35%38.480.81
10/251,4081,4181,4031,408+0.86%13,000495億8272万+2.85%38.210.81
10/241,4161,4331,3961,396-1.41%28,900491億6014万+2.2%37.890.8
10/231,4091,4271,4061,416+1.29%18,600498億6444万+3.89%38.430.81
10/201,3821,4121,3811,398-0.21%17,300492億3057万+2.87%37.940.8
10/191,4041,4141,4001,401+0.21%15,600493億3621万+3.47%38.020.8
10/181,4061,4061,3891,398-0.57%15,600492億3057万+3.63%37.940.8
10/171,4251,4341,3981,406-1.13%28,500495億1229万+4.69%38.160.81
10/161,4111,4381,4111,422+0.78%22,100500億7573万+6.44%38.590.82
10/131,3861,4281,3861,411+1.15%47,300496億8836万+6.17%38.290.81
10/121,3901,3991,3831,395+1.01%18,300491億2492万+5.52%37.860.8
10/111,3811,3891,3651,381+0.29%22,500486億3191万+4.94%37.480.79
10/101,3531,3771,3531,377+1.77%18,800484億9105万+5.03%37.370.79
10/061,3511,3601,3421,353+0.52%15,800476億4589万+3.6%36.720.78
10/051,3531,3531,3421,346-0.3%5,900473億9939万+3.38%36.530.77
10/041,3641,3641,3491,350-0.81%8,200475億4025万+3.85%36.640.78
10/031,3691,3721,3551,361-0.73%19,300479億2761万+5.02%36.940.78
10/021,3751,3751,3591,371+1.11%21,800482億7976万+6.11%37.210.79
09/291,3771,3771,3561,356-1.09%25,000477億5154万+5.28%38.940.82
09/281,3481,3721,3481,371+2.24%33,100482億7976万+6.78%39.370.83
09/271,3211,3411,3141,341+1.59%23,300472億2331万+4.77%38.510.82
09/261,3091,3211,3001,320+1.3%28,600464億8380万+3.29%37.910.8
09/251,3151,3221,2971,303+0.62%18,900458億8514万+2.12%37.420.79
09/221,3091,3121,2931,295-1.15%20,900456億342万+1.57%37.190.79
09/211,3271,3411,3041,310-1.87%32,500461億3165万+2.83%37.620.8
09/201,3311,3391,3061,335+0.15%24,900470億1202万+4.87%38.340.81
09/191,3371,3371,3241,333-0.22%29,700469億4159万+4.96%38.280.81
09/151,2991,3421,2941,336+2.93%63,600470億4724万+5.45%38.370.81
09/141,2891,3051,2851,298+1.01%24,400457億907万+2.61%37.280.79
09/131,2671,2871,2671,285+1.9%19,000452億5127万+1.58%36.90.78
09/121,2651,2651,2531,261+0.64%16,400444億611万-0.47%36.210.77
09/111,2491,2611,2481,253+1.13%14,000441億2439万-1.34%35.980.76
09/081,2371,2501,2351,239-1.04%34,400436億3138万-2.59%35.580.75
09/071,2461,2571,2431,252+1.13%21,000440億8918万-1.8%35.960.76
09/061,2331,2451,2161,238+0.32%28,700435億9617万-3.05%35.550.75
09/051,2471,2531,2341,234-0.96%25,800434億5531万-3.59%35.440.75
09/041,2631,2631,2441,246-1.81%42,100438億7789万-2.81%35.780.76
09/011,2621,2711,2581,269+0.79%16,700446億8783万-1.25%36.440.77
08/311,2771,2771,2571,259-1.25%40,000443億3568万-2.02%36.160.77
08/301,2671,2801,2671,275+1.03%18,000448億9912万-0.78%36.620.78
08/291,2601,2691,2581,262-0.63%11,600444億4133万-1.79%36.240.77
08/281,2651,2721,2551,270+0.95%24,700447億2305万-1.17%36.470.77
08/251,2571,2711,2551,258+0.4%15,500443億47万-2.1%36.130.76
08/241,2901,2921,2531,253-2.49%26,100441億2439万-2.57%35.980.76
08/231,2931,2971,2811,285+0.55%19,700452億5127万-0.08%36.90.78
08/221,2721,2801,2671,278+0.39%9,300450億477万-0.62%36.70.78
08/211,2701,2791,2651,273+0.24%11,100448億2869万-1.01%36.560.77
08/181,2651,2841,2631,270-1.24%16,800447億2305万-1.24%36.470.77
08/171,2831,2961,2791,286+0.94%22,000452億8649万-0.08%36.930.78
08/161,2681,2781,2681,274+0.55%16,300448億6391万-1.01%36.590.77
08/151,2671,2841,2621,267+0.8%16,800446億1740万-1.48%36.390.77
08/141,2781,2791,2561,257-2.63%42,900442億6525万-2.41%36.10.76
08/101,2881,2951,2841,291+0.31%19,800454億6256万+0.08%37.080.78
08/091,3071,3121,2801,287-2.94%21,800453億2170万-0.39%36.960.78
08/081,3341,3361,2861,326-1.56%50,600466億9509万+2.55%38.080.81
08/071,3101,3501,3101,347+2.75%32,200474億3460万+4.18%38.680.82