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
12/292,1302,1392,1242,126-0.05%723,4007544億4001万-0.93%13.431.31
12/282,1372,1462,1222,127-0.51%680,9007547億9488万-1.07%13.441.31
12/272,1402,1422,1312,138-1.47%985,1007586億9838万-0.7%13.511.32
12/262,1692,1752,1662,170-0.18%810,5007700億5401万+0.6%13.711.34
12/252,1682,1762,1612,174+0.93%725,2007714億7347万+0.74%13.731.34
12/222,1402,1552,1352,154+0.37%873,3007643億7620万-0.28%13.611.33
12/212,1372,1472,1272,146+0.23%897,7007615億3729万-0.83%13.561.33
12/202,1402,1482,1302,141-0.6%970,9007597億6297万-1.2%13.521.32
12/192,1752,1752,1522,154-0.6%1,075,0007643億7620万-0.92%13.611.33
12/182,1342,1692,1342,167+2.6%1,650,7007689億8942万-0.6%13.691.34
12/152,1202,1312,1062,112-1.35%1,736,4007494億7192万-3.47%13.341.3
12/142,1342,1542,1342,141+0.8%1,094,6007597億6297万-2.64%13.521.32
12/132,1402,1482,1212,124-0.79%1,316,0007537億3029万-3.85%13.421.31
12/122,1402,1472,1282,141-0.7%1,238,0007597億6297万-3.47%13.521.32
12/112,1552,1572,1372,156+0.47%1,025,1007650億8592万-3.1%13.621.33
12/082,1432,1552,1302,146+1.18%2,235,1007615億3729万-3.77%13.561.33
12/072,1052,1242,0952,121+0.76%1,516,7007526億6570万-5.1%13.41.31
12/062,1302,1342,0982,105-1.54%1,629,0007469億8788万-5.98%13.31.3
12/052,1412,1452,1272,138-0.74%1,310,0007586億9838万-4.77%13.511.32
12/042,2002,2032,1512,154-0.87%1,434,1007643億7620万-4.22%13.611.33
12/012,1632,1862,1552,173+0.56%1,959,7007711億1860万-3.51%13.731.34
11/302,1742,1802,1492,161+0.28%3,941,3007668億6024万-4.08%13.651.33
11/292,1042,1562,1002,155+0.05%2,410,9007647億3106万-4.43%13.611.33
11/282,1722,1842,1482,154-1.19%1,586,8007643億7620万-4.61%13.611.33
11/272,2032,2112,1732,180-1.22%1,578,5007736億265万-3.5%13.771.35
11/242,1902,2122,1802,207-0.54%1,467,1007831億8397万-2.22%13.941.36
11/222,2382,2532,2192,219-0.49%1,349,3007874億4233万-1.6%14.021.37
11/212,2272,2492,2272,230+1.13%1,052,8007913億4583万-0.98%14.091.38
11/202,1992,2162,1952,205-0.5%1,572,7007824億7424万-1.91%13.931.36
11/172,2652,2722,2112,216-1.34%2,473,1007863億7774万-1.29%141.37
11/162,2012,2552,1992,246+0.31%2,088,6007970億2365万+0.13%14.191.39
11/152,2622,2802,2392,239-2.74%2,152,1007945億3960万+0.04%14.141.38
11/142,3082,3282,2922,302-0.78%1,325,6008168億9601万+3.09%14.541.42
11/132,3212,3442,3152,320-1.32%1,469,7008232億8355万+4.22%14.651.43
11/102,3152,3662,3092,351-1.22%2,605,2008342億8433万+6%14.851.45
11/092,4422,4462,3502,380-0.5%2,362,5008445億7537万+7.69%15.031.47
11/082,3482,4502,3242,392+1.61%3,106,3008488億3373万+8.73%15.111.48
11/072,3122,3542,2922,354+1.42%1,381,4008353億4892万+7.59%14.871.45
11/062,3242,3402,3152,321+1.35%1,426,5008236億3842万+6.57%14.661.43
11/022,2722,2932,2492,290+1.15%1,380,8008126億3765万+5.58%14.471.41
11/012,2452,2682,2422,264+1.84%1,133,6008034億1119万+4.77%14.31.4
10/312,2302,2362,2122,223-1.2%1,352,9007888億6178万+3.2%14.041.37
10/302,2502,2552,2362,250+0.18%1,141,3007984億4310万+4.75%14.211.39
10/272,2222,2482,2142,246+1.54%1,124,4007970億2365万+5%14.191.39
10/262,1952,2172,1922,212+0.05%1,010,2007849億5828万+3.7%13.971.37
10/252,2332,2522,2032,211-0.27%1,463,6007846億342万+3.9%13.971.37
10/242,2092,2242,2032,217-0.09%1,126,2007867億3260万+4.33%141.37
10/232,2112,2242,1952,219+2.16%1,472,5007874億4233万+4.62%14.021.37
10/202,1602,1842,1512,172+1.35%1,365,5007707億6374万+2.65%13.721.34
10/192,1362,1482,1282,143+0.09%723,6007604億7270万+1.47%13.541.32
10/182,1392,1492,1302,141-0.19%1,087,7007597億6297万+1.57%13.521.32
10/172,1472,1602,1282,145+0.14%1,330,4007611億8242万+1.85%13.551.32
10/162,1542,1592,1402,142+0.28%843,7007601億1783万+1.9%13.531.32
10/132,1382,1452,1162,136-0.56%1,843,2007579億8865万+1.76%13.491.32
10/122,1402,1662,1402,148+1.32%1,252,3007622億4701万+2.53%13.571.33
10/112,1192,1332,1172,120-0.66%1,110,2007523億1083万+1.44%13.391.31
10/102,0942,1362,0842,134+0.33%961,0007572億7892万+2.2%13.481.32
10/062,1232,1352,1192,127+0.38%802,9007547億9488万+1.97%13.441.31
10/052,1252,1382,1152,119-0.66%749,4007519億5597万+1.68%13.391.31
10/042,1362,1402,1282,133-0.14%866,3007569億2406万+2.4%13.471.32
10/032,1062,1402,0952,136+2.3%1,401,7007579億8865万+2.64%13.491.32
10/022,0812,0992,0812,088-0.76%999,9007409億5520万+0.43%13.191.29
09/292,1122,1162,0962,104-0.47%1,324,5007466億3302万+1.2%13.61.33
09/282,1012,1202,0882,114+1.29%1,238,3007501億8165万+1.78%13.671.34
09/272,0912,0942,0782,087-0.1%834,4007406億33万+0.53%13.491.32
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