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
12/292,1582,3502,1532,350+20.51%9,180,400475億9980万+77.63%-9.77
12/281,8381,9881,8001,950+8.27%6,474,100394億9771万+53.18%-8.11
12/271,6811,8951,6801,801+6.51%8,559,200364億7968万+45.24%-7.49
12/261,7261,9321,6601,691+8.61%12,759,600342億5160万+39.41%-7.03
12/251,5471,6121,5121,557-1.83%2,976,300315億3740万+30.95%-6.47
12/221,6001,7491,5501,586-0.88%12,142,900321億2480万+35.44%-6.6
12/211,7381,7551,5721,600-3.5%17,174,100324億837万+38.89%-6.65
12/201,4001,6581,3711,658+22.09%9,777,300335億8318万+46.73%-6.89
12/191,4611,5001,3381,358-11.3%7,464,100275億661万+22.67%-5.65
12/181,4001,6081,3731,531+15.9%21,226,300310億1076万+39.44%-6.37
12/151,0211,3211,0031,321+29.38%22,406,100267億5716万+22.2%-5.49
12/141,0021,0219971,021+2.1%494,500206億8059万-4.85%-4.25
12/131,0211,0269941,000-2.34%648,300202億5523万-7.24%-4.16
12/121,0301,0551,0051,024-2.2%573,800207億4136万-5.62%-4.26
12/111,0091,0501,0091,047+3.56%487,600212億723万-4.21%-4.35
12/089901,0319871,011+1.61%451,000204億7804万-7.76%-4.2
12/079621,009962995+2.9%600,100201億5395万-9.55%-4.14
12/069961,010963967-3.3%1,037,300195億8681万-12.49%-4.02
12/051,0401,0599951,000-4.58%1,259,500202億5523万-9.91%-4.16
12/041,0841,0901,0401,048-3.41%955,100212億2748万-5.92%-4.36
12/011,1031,1051,0771,085-0.82%381,900219億7693万-2.69%-4.51
11/301,1201,1341,0771,094-2.23%639,500221億5922万-1.8%-4.55
11/291,1111,1321,1071,119+0.9%462,300226億6560万+0.54%-4.65
11/281,1431,1451,1051,109-2.97%592,500224億6305万-0.18%-4.61
11/271,1221,1541,1141,143+3.07%500,900231億5173万+3.07%-4.75
11/241,1301,1401,1081,109-1.6%421,100224億6305万+0.27%-4.61
11/221,1221,1651,1171,127+0.99%551,900228億2765万+2.08%-4.69
11/211,1051,1291,0911,116+1.18%443,200214億8884万+1.18%-4.41
11/201,1001,1301,0881,103-0.81%471,200212億3852万+0.09%-4.36
11/171,1001,1251,0871,112+1.09%592,600214億1182万+1.09%-4.4
11/161,0381,1001,0351,100+4.27%496,100211億8075万+0.09%-4.35
11/151,0941,0991,0341,055-3.3%787,900203億1427万-3.92%-4.17
11/141,1121,1301,0811,091-2.68%525,800210億746万-0.82%-4.31
11/131,1401,2031,1121,121+0.63%852,600215億8511万+1.91%-4.43
11/101,0861,1411,0801,114+0.27%516,200214億5033万+1.36%-4.4
11/091,1481,1701,0801,111-3.14%706,700213億9256万+1.09%-4.39
11/081,1701,1881,1351,147-2.71%632,500220億8575万+4.08%-4.53
11/071,2051,2141,1431,179-3.44%947,700227億192万+6.89%-4.66
11/061,1451,2401,1211,221+8.63%1,542,900235億1064万+10.8%-4.83
11/021,1051,1331,0961,124+1.72%440,900216億4288万+2.37%-4.44
11/011,1161,1221,1041,105-1.16%236,300212億7703万+0.64%-4.37
10/311,0901,1221,0761,118+1.64%507,200215億2735万+1.82%-4.42
10/301,1151,1431,0901,100-0.45%671,300211億8075万0%-4.35
10/271,0531,1071,0531,105+3.76%1,088,600212億7703万+0.36%-4.37
10/261,0441,0651,0281,065+1.14%522,100205億682万-3.62%-4.21
10/251,0681,0731,0451,053-2.05%355,000202億7576万-4.88%-4.16
10/241,0811,0921,0611,0750%374,200206億9937万-3.15%-4.25
10/231,0401,0881,0351,075+2.77%579,400206億9937万-3.15%-4.25
10/201,0631,0681,0451,046-1.97%434,100201億4097万-5.77%-4.14
10/191,0601,0771,0511,067-0.56%550,800205億4533万-4.13%-4.22
10/181,1021,1051,0651,073-1.65%719,200206億6086万-3.85%-4.24
10/171,1281,1591,0781,091-0.64%1,874,700210億746万-2.06%-4.31
10/161,1151,1951,0671,098+4.08%3,364,800211億4224万-1.17%-4.34
10/131,0851,0901,0461,055-3.21%696,300203億1427万-4.78%-4.17
10/121,0701,1221,0651,090+1.58%913,600209億8820万-1.54%-4.31
10/111,0971,1221,0701,073-2.19%586,900206億6086万-2.9%-4.24
10/101,0811,1071,0701,097-0.54%433,900211億2299万-1.44%-4.34
10/061,0811,1061,0591,103+1.66%667,300212億3852万-2.13%-4.36
10/051,1501,1681,0801,085-4.07%1,068,900208億9193万-4.49%-4.29
10/041,1721,1871,1251,131-4.64%716,900217億7767万-1.22%-4.47
10/031,1841,1931,1561,186+1.89%681,500228億3670万+2.95%-4.69
10/021,1601,1851,1421,164+0.61%594,200224億1309万+0.52%-4.6
09/291,1081,1641,1021,157+3.67%780,800222億7830万-0.6%-4.57
09/281,1281,1611,1081,116-1.24%540,100214億8884万-4.53%-4.41
09/271,1231,1481,0761,130+1.89%799,800217億5841万-4.07%-4.47
09/261,1471,1561,0981,109-4.4%739,400213億5405万-6.26%-4.38
09/251,1451,2161,1301,160+2.47%953,200223億3607万-2.6%-4.59
09/221,2001,2001,1021,132-5.67%1,686,300217億9692万-5.19%-4.48
09/211,1301,2001,1141,200+7.53%1,341,400230億9574万0%-4.74
09/201,1081,1351,0901,116-0.45%519,900214億7903万-7.31%-4.41
09/191,1251,1491,0961,121+3.22%738,500215億7527万-7.51%-4.43
09/151,0321,0931,0271,086+2.55%735,800209億164万-10.69%-4.29
09/141,1221,1301,0321,059-6.28%1,200,000203億8199万-13.27%-4.18
09/131,1151,1791,1151,130+0.18%1,330,600217億4848万-8.06%-4.47
09/121,0701,1301,0521,128+8.05%1,372,700217億999万-8.59%-4.46
09/111,0751,0901,0341,044+2.86%1,014,400200億9329万-16.01%-4.13
09/081,0041,0269941,015+1.1%1,304,700195億3514万-19.32%-4.01
09/071,0601,1169991,004-4.38%2,069,800193億2343万-21.19%-3.97
09/069961,1019671,050+0.96%3,285,800202億877万-18.98%-4.15
09/051,2611,2849981,040-18.11%5,947,000200億1630万-20.97%-4.11
09/041,4151,4351,2631,270-11.81%3,783,400244億4299万-5.29%-5.02
09/011,3261,4401,3261,440+8.03%1,919,000277億1488万+6.12%-5.69
08/311,3161,3451,2921,333+2.07%779,300256億5551万-2.7%-5.27
08/301,3191,3501,2561,306-0.23%1,665,200251億3586万-6.11%-5.16
08/291,2891,3171,2561,309-0.76%970,800251億9360万-7.1%-5.17
08/281,3361,4121,3071,319+0.08%1,856,900253億8606万-7.44%-5.21
08/251,2991,3261,2911,318+1.38%642,000253億6682万-8.41%-5.21
08/241,3501,3581,2931,300-2.69%1,445,100250億2038万-10.53%-5.14
08/231,2721,3361,2501,336+6.03%1,326,400257億1325万-8.93%-5.28
08/221,2901,3361,2361,260-2.25%1,431,300242億5052万-14.86%-4.98
08/211,2521,3291,2161,289+3.95%1,578,700248億867万-13.84%-5.09
08/181,2501,3071,2321,240-4.17%1,361,000238億6559万-17.66%-4.9
08/171,3081,3391,2751,294+0.08%1,372,500249億490万-14.81%-5.11
08/161,3401,3671,2711,293-2.42%2,026,600248億8565万-15.55%-5.11
08/151,2261,3981,2261,325+9.05%3,120,900255億154万-13.46%-5.24
08/141,1411,2331,0931,215+1.17%2,364,500233億8443万-20.33%-4.8
08/101,3571,3571,1851,201-5.21%2,802,000231億1498万-20.99%-4.75
08/091,3001,3721,1951,267+0.56%4,434,900243億8525万-16.59%-5.01
08/081,3131,3291,2221,260-7.15%2,288,100242億5052万-17%-4.98
08/071,4111,4571,3401,357-3.14%1,171,500261億1743万-10.37%-5.36