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
12/29692700687690-0.29%2,367,5001731億7150万-5.61%16.411.88
12/28713715690692-2.95%4,240,6001736億7345万-5.46%16.461.88
12/27706716705713+1.28%1,807,9001789億4389万-2.73%16.951.94
12/26711715701704-0.98%3,279,4001766億8513万-3.83%16.741.91
12/25718727709711-0.97%2,871,2001784億4194万-2.87%16.911.93
12/22735736713718-2.31%3,995,3001801億9875万-1.91%17.071.95
12/21721735720735+1.66%2,336,8001844億6331万+0.82%16.691.91
12/20734735720723-1.5%2,543,0001814億5167万-0.41%16.421.88
12/19741741731734-0.54%1,699,6001842億1234万+1.52%16.671.91
12/18743743736738+0.54%1,755,1001852億1622万+2.5%16.761.92
12/15739741730734-1.48%2,572,7001842億1234万+2.23%16.671.91
12/14742748736745+0.27%2,188,2001869億7302万+4.05%16.921.94
12/13746755742743-0.54%1,885,5001864億7108万+4.21%16.881.93
12/12750750742747+0.13%1,469,2001874億7496万+5.21%16.971.94
12/11751752742746-0.4%2,272,6001872億2399万+5.67%16.941.94
12/08729750729749+2.88%3,654,7001879億7690万+6.54%17.011.95
12/077337387237280%3,356,2001827億652万+4%16.541.89
12/06753753725728-3.45%4,702,1001827億652万+4.45%16.541.89
12/05737754736754+1.48%3,786,5001892億3175万+8.65%17.131.96
12/04757757741743-1.59%3,137,9001864億7108万+7.68%16.881.93
12/01770770742755-1.44%6,204,7001894億8272万+10.06%17.151.96
11/30741766738766+2.96%8,956,2001922億4340万+12.48%17.41.99
11/29730747728744+2.9%7,801,0001867億2205万+9.9%16.91.93
11/28711732708723+1.12%4,744,0001814億5167万+7.43%16.421.88
11/27718718704715+0.56%3,843,6001794億4390万+6.72%16.241.86
11/24709716698711-0.42%5,794,7001784億4002万+6.6%16.151.85
11/22707730704714+2.15%8,082,3001791億9293万+7.37%16.221.85
11/21703705690699-0.14%4,060,4001754億2747万+5.43%15.881.82
11/20704719696700+0.43%7,693,3001756億7844万+5.74%15.91.82
11/17673697670697+5.77%8,883,9001749億2553万+5.45%15.831.81
11/16645661645659+0.92%2,938,5001653億8870万-0.15%14.971.71
11/15655657648653-0.91%5,265,9001638億8288万-1.06%14.831.7
11/14680692653659-0.15%9,874,1001653億8870万-0.3%14.971.71
11/13674677658660-1.64%3,518,1001656億3967万-0.15%14.991.71
11/10676684662671-2.04%5,537,7001684億33万+1.67%15.241.74
11/09679706674685+2.09%11,601,5001719億1390万+3.95%15.561.78
11/08665672663671+0.75%2,094,4001684億33万+2.13%15.241.74
11/07663668663666+0.15%2,358,9001671億4548万+1.68%15.131.73
11/06669670661665-0.3%2,773,0001668億9451万+1.68%15.11.73
11/02666673661667+0.3%3,109,5001673億9645万+2.3%15.151.73
11/01666668658665+0.61%3,538,9001668億9451万+2.31%15.11.73
10/31645663644661+2.48%5,562,0001658億9064万+2.01%15.011.72
10/30658659645645-0.92%2,616,9001618億7513万-0.15%14.651.68
10/27646653644651+1.88%2,640,5001633億8094万+1.09%14.791.69
10/26637643635639-0.47%3,889,7001603億6931万-0.31%14.511.66
10/25650650639642-1.53%5,717,4001611億2222万+0.47%14.581.67
10/24648657648652+0.15%2,976,2001636億3191万+2.52%14.811.69
10/236596646486510%3,175,6001633億7880万+3.01%14.791.69
10/20648654645651-0.31%2,460,0001633億7880万+3.5%14.791.69
10/196556576496530%2,499,4001638億8073万+4.48%14.831.7
10/18657659631653-0.91%5,566,5001638億8073万+5.32%14.831.7
10/17673674649659-2.51%7,050,4001653億8652万+6.98%14.971.71
10/16675682674676+0.15%3,383,4001696億5294万+10.64%15.351.76
10/13674679664675+0.75%4,445,9001694億198万+11.57%15.331.75
10/12668676666670+0.6%3,482,7001681億4715万+11.85%15.221.74
10/11669673664666-0.3%3,683,3001671億4328万+12.5%15.131.73
10/10662671657668+1.83%5,972,3001676億4522万+13.8%15.171.74
10/06651660650656+1.23%5,500,4001646億3363万+12.91%14.91.7
10/05630652630648+2.37%6,781,8001626億2590万+12.5%14.721.68
10/04639640630633-0.94%4,391,1001588億6141万+10.86%14.381.64
10/03633640631639+0.95%4,531,8001603億6721万+12.7%14.511.66
10/02626634623633+1.28%3,888,5001588億6141万+12.63%14.381.64
09/29629639623625+0.16%6,050,7001568億5575万+12.01%14.21.62
09/28629635621624-0.48%5,881,8001566億478万+12.43%14.171.62
09/27610627607627+2.45%7,438,4001573億5768万+13.59%14.241.63
09/26615616607612-0.33%4,827,5001535億9315万+11.68%13.91.59
09/25589615589614+4.6%10,794,2001540億9508万+12.45%13.951.6
09/22578588577587+1.03%5,260,3001473億1892万+7.9%13.331.52
09/21583589580581+0.52%5,754,1001458億1002万+7%13.21.51
09/20571583570578+1.4%4,804,7001450億5713万+6.45%13.131.5
09/19568572565570+1.24%2,244,3001430億4942万+4.97%12.951.48
09/15551565550563+1.62%2,388,2001412億9267万+3.68%12.791.46
09/14554555550554+0.36%1,512,3001390億3400万+2.03%12.581.44
09/13545552544552+1.47%3,125,8001385億3207万+1.66%12.541.43
09/12544548541544+0.74%3,482,3001365億2436万+0.18%12.361.41
09/11544545538540+0.37%3,455,1001355億2050万-0.74%12.271.4
09/08527542526538+2.48%5,708,9001350億1857万-1.28%12.221.4
09/07522528522525+0.96%1,984,7001317億5604万-3.67%11.921.36
09/06508522508520+1.36%2,966,4001305億122万-4.94%11.811.35
09/05520523508513-1.35%5,182,5001287億4448万-6.56%11.651.33
09/04527528516520-1.89%2,410,0001305億122万-5.63%11.811.35
09/01531531526530+0.38%3,149,8001330億1086万-4.16%12.041.38
08/31530535528528+0.19%1,777,4001325億893万-4.69%11.991.37
08/30530531523527+0.38%3,178,0001322億5797万-5.22%11.971.37
08/29522527520525-0.57%4,596,7001317億5604万-5.91%11.921.36
08/28531533526528-0.75%2,537,3001325億893万-5.71%11.991.37
08/25543545532532-1.66%3,137,2001335億1279万-5.17%12.081.38
08/24546548541541-0.73%4,734,3001357億7146万-3.57%12.291.41
08/23549549542545+0.18%3,820,9001367億7532万-2.68%12.381.42
08/22557558544544-1.45%6,019,3001365億2436万-2.86%12.361.41
08/21565567552552-1.43%4,512,6001385億3207万-1.25%12.541.43
08/18562567557560-1.23%3,200,9001405億3978万+0.36%12.721.45
08/17575577567567-1.22%3,649,7001422億9653万+1.8%12.881.47
08/16578582573574-0.52%3,865,8001440億5327万+3.24%13.041.49
08/15574585574577+1.94%7,469,6001448億617万+4.15%13.111.5
08/14552566547566+0.71%3,803,9001420億4556万+2.54%12.861.47
08/10556567556562+0.9%4,098,3001410億4171万+2%12.761.46
08/09567568553557-2.11%3,041,3001397億8689万+1.27%12.651.45
08/08563572560569+1.43%3,325,1001427億9845万+3.64%12.921.48
08/07561566559561+0.54%1,828,6001407億9074万+2.56%12.741.46