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
12/299781,0689581,066+16.12%4,034,30047億4497万+63.5%313.8410.5
12/28802918778918+19.53%1,274,00040億8620万+45.02%270.269.04
12/27672768666768+14.97%523,70034億1852万+23.87%226.17.57
12/26663685656668-1.18%100,40029億7340万+8.97%196.666.58
12/25640730637676+7.3%302,70030億901万+10.82%199.026.66
12/22639666617630-1.25%58,70028億425万+3.96%185.486.21
12/21641654618638-1.85%52,30028億3986万+5.63%187.836.29
12/20660660633650-1.66%38,90028億9328万+7.97%191.366.4
12/19660720652661+2.01%167,80029億4224万+10.17%194.66.51
12/18646653630648+4.52%57,70028億8437万+8.54%190.776.38
12/15608620596620+3.68%32,00027億5974万+4.38%182.536.11
12/14590599590598+0.17%10,50026億6181万+0.84%176.055.89
12/13596600585597+0.34%22,70026億5736万+0.84%175.765.88
12/12595596582595+0.34%13,20026億4846万+0.68%175.175.86
12/11597597585593-0.67%9,70026億3956万+0.34%174.585.84
12/08599599586597+0.51%14,10026億5736万+0.84%175.765.88
12/07583595568594+1.02%30,70026億4401万+0.17%174.885.85
12/06603603582588-1.84%22,80026億1730万-0.84%173.115.79
12/05602608586599-3.23%19,70026億6626万+0.67%176.355.9
12/04630640607619-0.48%27,10027億5529万+3.86%182.246.1
12/01596629596622+3.15%39,60027億6864万+4.19%183.126.13
11/30614616598603-0.17%18,50026億8407万+0.84%177.535.94
11/29588628588604+4.32%49,30026億8852万+1%177.825.95
11/28580590574579-0.17%9,90025億7724万-3.18%170.465.7
11/27580589575580-1.36%23,80025億8169万-3.17%170.765.71
11/24583597580588+1.03%11,50026億1730万-2%173.115.79
11/22583584578582-0.85%9,50025億9059万-3.16%171.345.73
11/21598598584587-0.84%8,20026億1285万-2.65%172.825.78
11/20598598588592+0.68%6,10026億3511万-1.99%174.295.83
11/17588606584588-0.34%17,70026億1730万-2.81%173.115.79
11/16578607578590+0.34%13,70026億2620万-2.64%173.75.81
11/15567595567588+1.91%31,60026億1730万-2.97%173.115.79
11/14575580567577-1.37%15,20025億6834万-4.79%169.875.68
11/135855955795850%8,90026億395万-3.78%172.235.76
11/10574586574585+0.17%31,60026億395万-3.94%172.235.76
11/09580597580584+0.69%8,10025億9950万-4.26%171.935.75
11/08580581569580-0.34%11,10025億8169万-4.76%170.765.71
11/07583592573582-1.36%10,50025億9059万-4.43%171.345.73
11/06610610570590-3.12%43,30026億2620万-2.96%173.75.81
11/02618624609609-1.46%22,90027億1078万+0.33%179.296
11/01617625616618+0.32%12,40027億5084万+2.32%181.946.09
10/31616623607616-0.96%14,70027億4193万+2.5%181.356.07
10/30631641603622-1.43%18,30027億6864万+4.01%183.126.13
10/276276356246310%5,50028億870万+6.23%185.776.22
10/26654656620631-2.62%24,70028億870万+6.95%185.776.22
10/25640664631648+4.01%84,60028億8437万+10.58%190.776.38
10/24607625607623+3.66%15,20027億7309万+7.04%183.416.14
10/23602614600601-0.83%5,50026億7036万+3.8%176.595.91
10/20611616602606-0.33%7,60026億9257万+5.21%178.065.96
10/19609627608608-0.33%18,90027億146万+5.92%178.655.98
10/18621624607610-1.45%11,10027億1035万+6.83%179.246
10/17613646600619-0.64%113,30027億5034万+9.17%181.886.09
10/16607627590623+2.64%41,70027億6811万+10.66%183.066.13
10/13611620598607-0.82%30,90026億9702万+8.39%178.365.97
10/12599612590612+2.17%20,30027億1923万+9.87%179.836.02
10/11595608585599+0.67%12,40026億6147万+8.12%176.015.89
10/10612612583595-2.78%18,80026億4370万+7.79%174.835.85
10/066126145936120%18,00027億1923万+11.07%179.836.02
10/05615615581612-0.49%40,80027億1923万+11.48%179.836.02
10/04555640555615+9.82%145,30027億3256万+12.23%180.716.05
10/03560569549560-0.71%18,00024億8819万+2.56%164.555.51
10/02573573560564+0.71%15,20025億596万+3.11%165.725.55
09/29580583559560-2.1%34,80024億9267万+2%164.875.52
09/28539579532572+6.52%102,30025億4608万+4.19%168.45.64
09/27534541527537+0.19%15,60023億9029万-2.19%158.15.29
09/26544544527536-0.56%6,00023億8584万-2.55%157.85.28
09/25540545533539+1.51%7,00023億9919万-2.18%158.685.31
09/22540540531531-1.3%4,40023億6358万-3.63%156.335.23
09/21540555536538+0.56%9,00023億8828万-2.71%157.935.28
09/20547547530535-0.93%11,50023億7497万-3.43%157.055.26
09/19535545530540+0.37%7,60023億9716万-2.7%158.525.3
09/155365415335380%5,50023億8828万-3.24%157.935.28
09/14551561538538-0.55%12,50023億8828万-3.58%157.935.28
09/13555574537541+1.12%37,10024億160万-3.22%158.815.31
09/12541559535535+1.52%10,80023億7497万-4.63%157.055.26
09/11530534525527+1.35%13,70023億3945万-6.56%154.75.18
09/08525536518520-2.44%9,10023億838万-8.13%152.645.11
09/07531540530533-1.48%5,60023億6609万-6.33%156.465.24
09/06512541510541+2.85%13,80024億160万-5.25%158.815.31
09/05559560526526-5.9%31,50023億3501万-8.2%154.415.17
09/04561563556559-1.41%8,70024億8151万-2.95%164.095.49
09/01570570560567-0.7%10,50025億1702万-1.9%166.445.57
08/31578578564571-0.35%9,40025億3478万-1.55%167.625.61
08/305735785675730%23,80025億4366万-1.55%168.25.63
08/29580581570573-2.88%15,40025億4366万-1.72%168.25.63
08/28609609577590-2.64%44,30026億1912万+1.03%173.195.8
08/25572618561606+7.83%56,70026億9015万+3.77%177.895.95
08/24559568555562+0.36%8,00024億9483万-3.77%164.975.52
08/235605635575600%4,10024億8595万-4.27%164.395.5
08/225605655585600%4,20024億8595万-4.6%164.395.5
08/21575575559560+0.18%7,20024億8595万-4.76%164.395.5
08/18557561555559-0.53%4,40024億8151万-5.25%164.095.49
08/17564564561562-0.53%5,80024億9483万-5.07%164.975.52
08/165665685635650%12,40025億814万-4.88%165.855.55
08/15574574564565-1.57%8,20025億814万-5.2%165.855.55
08/14569577563574+0.17%9,50025億4810万-4.01%168.55.64
08/10575582573573-1.38%8,30025億4366万-4.34%168.25.63
08/09592592564581-1.86%20,70025億7917万-3.33%170.555.71
08/08593598589592-0.84%5,50026億2800万-1.82%173.785.82
08/07594598588597+1.7%10,90026億5020万-1.16%175.255.86