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
20214/1, 株式分割 1→5
2017
12/29719721713713-0.42%1,121,5001兆1600億-0.83%23.22.31
12/28732732712716-2.32%1,992,0001兆1649億-0.28%23.292.32
12/27722735720733+1.24%2,092,5001兆1925億+2.09%23.852.38
12/26729734722724-0.69%1,871,0001兆1779億+0.84%23.552.35
12/25722733721729+1.11%1,552,0001兆1860億+1.39%23.722.36
12/22710727709721+1.26%4,598,5001兆1730億+0.14%23.462.34
12/21733735708712-3.65%5,164,5001兆1584億-1.39%23.162.31
12/20734742726739+0.54%1,796,0001兆2023億+1.93%24.042.4
12/19736740725735-0.81%2,348,0001兆1958億+1.1%23.912.38
12/18729746727741+2.07%2,566,5001兆2056億+1.65%24.112.4
12/15733735714726-0.41%5,261,0001兆1812億-0.82%23.622.35
12/14717731716729+1.96%3,172,5001兆1860億-0.95%23.722.36
12/13731731710715-1.92%3,375,5001兆1633億-3.25%23.262.32
12/12720730718729+1.96%3,900,5001兆1860億-1.75%23.722.36
12/11712716704715+0.42%1,826,0001兆1633億-4.03%23.262.32
12/087027207027120%4,271,5001兆1584億-4.81%23.162.31
12/07703716700712+1.42%2,522,5001兆1584億-5.07%23.162.31
12/06714715699702-2.9%2,959,0001兆1421億-6.9%22.842.28
12/05726729719723-0.96%2,899,5001兆1763億-4.49%23.522.34
12/04746753728730-2.28%4,364,5001兆1877億-3.95%23.752.37
12/01746764742747+8.26%11,999,5001兆2153億-2.1%24.32.42
11/30686691678690-0.14%3,888,5001兆1226億-9.69%22.452.24
11/29690693679691+1.02%3,448,5001兆1242億-10.14%22.482.24
11/28687695676684-2.29%5,085,0001兆1128億-11.51%22.252.22
11/27704716698700-0.71%3,755,0001兆1389億-9.91%22.772.27
11/24695721684705-0.28%10,482,5001兆1470億-9.5%22.942.29
11/22720733692707-4.46%6,504,0001兆1502億-9.48%232.29
11/21747750739740-1.2%3,027,5001兆2039億-5.49%24.072.4
11/20751755745749-1.06%1,828,5001兆2186億-4.34%24.372.43
11/17770795755757-1.05%4,489,0001兆2316億-3.32%24.632.45
11/16758769735765-0.91%5,802,0001兆2446億-2.17%24.892.48
11/15770793767772-3.02%5,444,5001兆2560億-1.15%25.122.5
11/14778799774796+1.02%3,517,0001兆2951億+2.18%25.92.58
11/13799801777788-3.08%2,930,0001兆2820億+1.42%25.642.56
11/10805815798813-1.22%2,709,0001兆3227億+4.9%26.452.64
11/09813837811823+1.23%3,443,0001兆3390億+6.47%26.782.67
11/08798820797813+2.26%4,039,0001兆3227億+5.58%26.452.64
11/07794796778795+0.38%2,885,0001兆2934億+3.52%25.862.58
11/06789799788792+0.89%2,033,5001兆2885億+3.26%25.772.57
11/02778788775785+0.51%2,118,5001兆2772億+2.48%25.542.55
11/01804806769781-1.88%3,776,5001兆2706億+2.09%25.412.53
10/31800802789796+0.25%1,999,5001兆2951億+4.19%25.92.58
10/30782798782794+0.76%3,340,5001兆2918億+4.06%25.832.57
10/27758793754788-1.01%4,459,5001兆2820億+3.41%25.642.56
10/26786799785796+0.76%1,659,5001兆2951億+4.6%25.92.58
10/25809817788790-1.25%3,243,0001兆2853億+3.95%25.72.56
10/24800804795800+1.01%2,550,5001兆3016億+5.26%26.032.59
10/23788799782792+2.06%3,154,5001兆2885億+4.49%25.772.57
10/20769777767776+0.78%2,510,5001兆2625億+2.65%25.252.52
10/19757773752770+1.99%3,136,5001兆2527億+1.85%25.052.5
10/18746758743755+1.62%2,795,0001兆2283億0%24.562.45
10/17748748735743-0.13%2,487,5001兆2088億-1.46%24.172.41
10/16740748737744+0.54%2,302,5001兆2104億-1.33%24.22.41
10/13731743728740+0.14%2,228,5001兆2039億-1.86%24.072.4
10/12740749739739+0.68%2,378,5001兆2023億-1.99%24.042.4
10/117317377267340%1,952,0001兆1942億-2.65%23.882.38
10/10730737728734+0.14%3,636,5001兆1942億-2.65%23.882.38
10/06740748730733-0.68%2,854,5001兆1925億-2.79%23.852.38
10/05744744732738-3.4%4,917,5001兆2007億-2.25%24.012.39
10/04765767758764+0.39%1,593,0001兆2430億+1.19%24.862.48
10/03766774757761+0.53%1,698,5001兆2381億+0.79%24.762.47
10/02763764755757-1.05%2,067,5001兆2316億+0.26%24.632.45
09/29772772762765-0.91%2,293,0001兆2446億+1.32%24.882.48
09/28773775764772+0.92%2,945,0001兆2560億+2.25%25.12.5
09/277647677587650%1,561,0001兆2446億+1.32%24.882.48
09/26749766747765+1.19%2,807,0001兆2446億+0.92%24.882.48
09/25771772753756-1.31%3,177,0001兆2300億-0.4%24.582.45
09/22772772759766-0.26%2,161,5001兆2462億+0.66%24.912.48
09/21776779765768-0.65%2,282,0001兆2495億+0.66%24.972.49
09/20780782771773-1.15%3,011,0001兆2576億+1.05%25.142.51
09/19770783770782+3.58%3,639,0001兆2723億+1.82%25.432.53
09/15751756746755+0.67%3,521,0001兆2283億-1.95%24.552.45
09/14758759747750-1.19%2,969,0001兆2202億-2.98%24.392.43
09/13751762747759+1.61%3,097,5001兆2349億-2.32%24.682.46
09/127417517417470%2,374,0001兆2153億-4.48%24.292.42
09/11747759746747+1.49%3,316,0001兆2153億-5.2%24.292.42
09/08746752735736-2.52%4,440,0001兆1974億-7.19%23.932.39
09/07733759733755+2.3%6,068,0001兆2283億-5.39%24.552.45
09/06723744721738+1.37%3,225,0001兆2007億-8.09%242.39
09/05740748727728-0.82%5,460,5001兆1844億-9.9%23.672.36
09/04744747732734-1.74%2,231,0001兆1942億-9.72%23.872.38
09/01751754736747-0.4%3,639,0001兆2153億-8.57%24.292.42
08/31754764749750+0.54%5,683,0001兆2202億-8.65%24.392.43
08/30741752726746+0.27%5,092,0001兆2137億-9.58%24.262.42
08/29740755737744-2.11%8,206,0001兆2104億-10.36%24.192.41
08/28759767752760-0.52%4,774,5001兆2365億-8.98%24.712.46
08/25776777762764-1.29%5,451,5001兆2430億-8.94%24.842.48
08/24771784768774-0.13%4,215,5001兆2593億-8.29%25.172.51
08/23818823772775-5.95%8,885,0001兆2609億-8.61%25.22.51
08/22809826804824+2.23%3,220,0001兆3406億-3.17%26.792.67
08/21804813792806+1%2,949,0001兆3113億-5.51%26.212.61
08/18805805792798-2.56%5,694,5001兆2983億-6.67%25.952.59
08/17825828812819-0.85%4,017,5001兆3325億-4.43%26.632.65
08/16834836822826-0.6%3,204,0001兆3439億-3.84%26.862.68
08/158388408228310%6,098,5001兆3520億-3.26%27.022.69
08/14829845813831-1.42%6,748,0001兆3520億-3.26%27.022.69
08/10845860833843+0.36%8,142,0001兆3715億-1.86%27.412.73
08/09850856809840-5.83%14,123,0001兆3666億-2.21%27.312.72
08/08895904887892-0.34%3,349,0001兆4512億+3.96%29.012.89
08/07883898878895+2.4%2,367,0001兆4561億+4.43%29.12.9