株価チャート

2017/05/02～2017/09/26

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
09/262,0612,0942,0612,089+1.65%1,381,1007413億1006万+0.67%13.51.32
09/252,0562,0682,0372,055+1.38%1,492,1007292億4470万-0.96%13.291.3
09/222,0502,0612,0252,027-3.48%2,443,2007193億852万-2.31%13.11.28
09/212,1202,1252,0972,100+0.43%1,040,1007452億1356万+1.01%13.581.33
09/202,1162,1222,0902,091-1.74%1,307,5007420億1979万+0.53%13.521.32
09/192,1552,1552,1192,128-0.33%1,359,5007551億4974万+2.16%13.761.35
09/152,0762,1402,0742,135+2.84%1,737,2007576億3379万+2.5%13.81.35
09/142,0772,0852,0722,076+0.14%777,8007366億9683万-0.38%13.421.31
09/132,0682,0802,0682,073+0.68%676,1007356億3224万-0.77%13.41.31
09/122,1002,1002,0502,059-1.15%1,172,7007306億6415万-1.77%13.311.3
09/112,0802,0842,0672,083+1.51%838,6007391億8088万-1.05%13.471.32
09/082,0492,0632,0462,052-0.24%1,695,2007281億8011万-2.79%13.271.3
09/072,0502,0692,0492,057+1.03%1,154,3007299億5443万-2.93%13.31.3
09/062,0192,0452,0152,036-0.05%1,271,5007225億229万-4.19%13.161.29
09/052,0552,0662,0352,037-0.78%974,7007228億5715万-4.41%13.171.29
09/042,0912,0952,0512,053-1.86%910,4007285億3497万-3.89%13.271.3
09/012,0962,0982,0732,092+0.19%917,1007423億7465万-2.2%13.521.32
08/312,0802,0932,0732,088+0.34%1,672,5007409億5520万-2.52%13.51.32
08/302,0912,0952,0722,081+0.05%1,228,7007384億7115万-3.03%13.451.32
08/292,0802,0852,0692,080-0.62%1,204,9007381億1629万-3.3%13.451.31
08/282,0872,0992,0732,093+0.87%1,121,4007427億2952万-2.88%13.531.32
08/252,0702,0792,0562,075+0.58%1,274,2007363億4197万-3.89%13.411.31
08/242,0642,0862,0612,063-1.01%944,7007320億8361万-4.67%13.341.3
08/232,0832,0882,0692,084+0.58%1,019,3007395億3574万-3.87%13.471.32
08/222,0662,0852,0652,072-0.19%913,7007352億7738万-4.56%13.391.31
08/212,0692,0802,0592,076+0.39%1,178,3007366億9683万-4.55%13.421.31
08/182,0822,0822,0612,068-2.27%1,911,1007338億5793万-5.05%13.371.31
08/172,1332,1332,1152,116-1.31%962,0007508億9138万-2.98%13.681.34
08/162,1562,1612,1402,144-0.46%1,361,2007608億2756万-1.79%13.861.36
08/152,1442,1672,1282,154+0.7%964,1007643億7620万-1.33%13.931.36
08/142,1312,1502,1242,139-0.93%1,438,5007590億5324万-1.93%13.831.35
08/102,2202,2222,1542,159-1.28%1,796,6007661億5051万-0.96%13.961.36
08/092,2482,2532,0512,187-3.27%3,288,8007760億8669万+0.46%14.141.38
08/082,2782,2812,2522,261-0.4%927,2008023億4660万+4.1%14.621.43
08/072,2772,2842,2582,270+0.93%1,032,8008055億4037万+4.9%14.671.43
08/042,2262,2492,2102,249+0.67%973,6007980億8824万+4.36%14.541.42
08/032,2142,2352,1982,234+0.63%1,278,2007927億6528万+4%14.441.41
08/022,2002,2302,1822,220+1.28%1,318,7007877億9719万+3.59%14.351.4
08/012,1572,1942,1562,192+1.95%1,329,4007778億6101万+2.53%14.171.39
07/312,1252,1582,1232,150+0.56%1,384,7007629億5674万+0.75%13.91.36
07/282,1562,1602,1352,138-1.34%1,231,5007586億9838万+0.28%13.821.35
07/272,1772,1912,1582,167-0.91%1,261,6007689億8942万+1.69%14.011.37
07/262,1902,1992,1722,1870%746,0007760億8669万+2.77%14.141.38
07/252,2002,2082,1832,187-0.09%983,9007760億8669万+2.97%14.141.38
07/242,1782,1952,1712,189-0.5%1,148,4007767億9642万+3.3%14.151.38
07/212,1742,2002,1742,200+0.46%1,242,1007806億9992万+4.12%14.221.39
07/202,1652,1912,1622,190+1.15%791,6007771億5129万+3.99%14.161.38
07/192,1602,1772,1592,165+0.28%701,7007682億7970万+3.14%141.37
07/182,1572,1642,1392,159-0.23%932,5007661億5051万+3.1%13.961.36
07/142,1642,1732,1582,164+0.56%1,072,5007679億2483万+3.59%13.991.37
07/132,1512,1632,1352,152-0.14%1,204,5007636億6647万+3.31%13.911.36
07/122,1482,1652,1432,155-0.46%869,3007647億3106万+3.76%13.931.36
07/112,1402,1662,1402,165+1.41%1,388,8007682億7970万+4.49%141.37
07/102,1402,1752,1212,135+0.76%1,162,6007576億3379万+3.29%13.81.35
07/072,0962,1212,0952,119+1.15%1,691,9007519億5597万+2.71%13.71.34
07/062,1002,1042,0792,095-0.05%1,847,3007434億3924万+1.75%13.541.32
07/052,0612,0982,0612,096+1.9%1,373,7007437億9411万+1.95%13.551.32
07/042,0862,0902,0492,057-0.72%784,5007299億5443万+0.24%13.31.3
07/032,0442,0732,0362,072+1.67%945,8007352億7738万+1.12%13.391.31
06/302,0412,0492,0312,038-1.26%1,940,7007232億1202万-0.39%13.171.29
06/292,1102,1112,0482,064-2.23%2,213,9007324億3847万+0.98%13.341.3
06/282,1022,1142,0962,111+0.48%2,031,7007491億1706万+3.43%13.641.33
06/272,1032,1052,0852,101+0.43%1,307,4007455億6842万+3.14%13.581.33
06/262,1052,1152,0912,092-0.52%797,8007423億7465万+2.9%13.521.32
06/232,1212,1282,1012,103-0.61%1,545,0007462億7815万+3.75%13.591.33
06/222,0872,1212,0862,116+1.58%2,025,4007508億9138万+4.7%13.671.34
06/212,0922,0962,0812,083-0.24%1,105,1007391億8088万+3.48%13.461.32
06/202,0702,0932,0672,088+1.46%1,375,2007409億5520万+3.98%13.491.32
06/192,0472,0662,0342,058+0.44%1,170,7007303億929万+2.75%13.31.3
06/162,0402,0492,0292,049+1.39%2,253,2007271億1552万+2.5%13.241.29
06/152,0202,0412,0032,021-0.2%1,172,1007171億7934万+1.25%13.061.28
06/142,0342,0482,0232,025-0.54%1,368,5007185億9879万+1.61%13.091.28
06/132,0392,0502,0232,0360%1,309,6007225億229万+2.52%13.161.29
06/122,0182,0422,0152,036+0.99%1,181,3007225億229万+2.93%13.161.29
06/092,0152,0231,9972,016+0.6%1,605,9007154億502万+2.34%13.031.27
06/082,0102,0191,9962,004-0.64%1,528,5007111億4666万+2.14%12.951.27
06/072,0222,0282,0052,017-0.79%1,394,8007157億5988万+3.28%13.031.27
06/062,0222,0452,0192,033-0.25%1,235,2007214億3770万+4.58%13.141.28
06/052,0352,0462,0202,038+0.15%1,007,8007232億1202万+5.32%13.171.29
06/022,0252,0392,0062,035+0.99%1,632,4007221億4743万+5.77%13.151.29
06/011,9852,0191,9752,015+1.21%1,237,1007150億5016万+5.33%13.021.27
05/311,9771,9991,9741,991+0.05%1,928,7007065億3343万+4.62%12.871.26
05/301,9831,9921,9641,990-0.1%1,357,5007061億7856万+5.18%12.861.26
05/291,9881,9951,9761,992+0.5%951,6007068億8829万+5.9%12.871.26
05/261,9962,0011,9791,982-0.7%841,9007033億3966万+6.05%12.811.25
05/251,9982,0041,9821,996-0.45%1,218,1007083億775万+7.54%12.91.26
05/242,0232,0311,9952,005+0.1%1,918,7007115億152万+8.79%12.961.27
05/231,9932,1491,9882,003+2.93%5,003,8007107億9179万+9.51%12.941.27
05/221,9651,9831,9431,946+0.15%1,715,5006905億6457万+7.16%12.581.23
05/191,9191,9501,9071,943+1.04%2,383,4006894億9998万+7.65%12.561.23
05/181,9111,9291,9061,923-1.33%1,826,7006824億270万+7.13%12.431.22
05/171,9521,9611,9381,949-0.56%1,503,1006916億2916万+9.07%12.61.23
05/161,9621,9731,9481,960+0.1%1,330,5006955億3266万+10.36%12.671.24
05/151,9621,9731,9421,958-1.31%1,997,4006948億2293万+11%12.651.24
05/121,9702,0091,9591,984+1.54%3,872,8007040億4938万+13.11%12.821.25
05/111,8412,0251,8371,954+6.08%4,442,5006934億348万+12.17%12.631.23
05/101,8381,8431,8281,842+0.22%1,265,4006536億5875万+6.35%11.91.16
05/091,8451,8491,8311,838-0.11%1,438,5006522億3930万+6.49%11.881.16
05/081,8211,8431,8171,840+2.11%1,832,2006529億4902万+6.98%11.891.16
05/021,8041,8041,7911,802+0.39%1,012,5006394億6421万+5.01%11.651.14