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
12/291,5401,5421,5301,530-0.78%754,5005765億8111万+1.39%13.392.26
12/281,5531,5561,5371,542-1.66%916,5005811億331万+2.46%13.52.28
12/271,5471,5731,5431,568+0.84%1,294,6005909億142万+4.53%13.722.32
12/261,5511,5641,5491,555+0.19%925,7005860億237万+4.15%13.612.3
12/251,5401,5551,5351,552+0.65%620,2005848億7182万+4.51%13.582.29
12/221,5401,5501,5341,542+0.78%1,169,4005811億331万+4.33%13.52.28
12/211,5301,5381,5271,530+0.2%847,3005765億8111万+4.08%13.392.26
12/201,5251,5371,5111,527+0.66%1,280,0005754億5056万+4.3%13.362.26
12/191,5401,5471,5161,517-2.51%1,827,6005716億8205万+3.76%13.282.24
12/181,5561,5611,5471,556+0.78%1,534,2005863億7922万+6.5%13.622.3
12/151,5441,5701,5401,544-0.71%2,129,5005818億5701万+5.9%13.512.28
12/141,5391,5681,5301,555+0.45%1,615,6005860億237万+6.95%13.612.3
12/131,5561,5691,5461,548-0.96%1,719,7005833億6441万+6.83%13.552.29
12/121,5411,5711,5381,563+1.89%2,046,9005890億1717万+8.17%13.682.31
12/111,5231,5401,5111,534+1.93%1,506,4005780億8851万+6.68%13.432.27
12/081,5091,5111,4761,505+0.53%2,610,2005671億5985万+5.1%13.172.22
12/071,4721,4991,4661,497+1.63%1,893,6005641億4504万+4.91%13.12.21
12/061,4721,4781,4641,473-0.27%2,389,6005551億63万+3.73%12.892.18
12/051,4501,4801,4471,477+0.54%1,167,7005566億804万+4.38%12.932.18
12/041,4701,4801,4661,469+0.62%1,858,4005535億9323万+4.18%12.862.17
12/011,4501,4641,4401,460+1.96%1,689,3005502億158万+3.91%12.782.16
11/301,4061,4381,3991,432+1.78%2,906,3005396億4977万+2.43%12.532.11
11/291,4051,4271,3891,407-0.14%1,658,0005302億2851万+1.01%12.312.08
11/281,4211,4341,4051,409-1.33%1,541,3005309億8221万+1.51%12.332.08
11/271,4561,4651,4221,428-1.04%1,391,4005381億4237万+3.33%12.52.11
11/241,4361,4441,4141,443+2.34%2,062,8005437億9512万+4.87%12.632.13
11/221,3961,4131,3881,410+1.81%1,380,9005313億5906万+2.92%12.342.08
11/211,3641,3901,3571,385+1.91%1,760,3005219億3780万+1.47%12.122.05
11/201,3801,3881,3571,359-1.74%1,459,0005121億3969万-0.15%11.892.01
11/171,3751,4031,3721,383+2.37%2,725,0005211億8410万+1.92%12.12.04
11/161,3631,3761,3401,351-1.89%3,552,4005091億2489万-0.15%11.822
11/151,4781,4781,3311,377-6.83%4,220,5005189億2300万+2%12.052.03
11/141,4911,4991,4661,478-0.87%1,831,9005569億8489万+9.81%12.942.18
11/131,4941,5071,4781,491+1.08%1,743,0005618億8394万+11.43%13.052.2
11/101,4401,4861,4381,475+1.94%3,324,8005558億5434万+10.9%12.912.18
11/091,4301,4701,4241,447+1.33%2,378,6005453億252万+9.46%12.662.14
11/081,4261,4281,4171,428-0.83%794,8005381億4237万+8.59%12.52.11
11/071,4081,4411,4011,440+3.15%1,527,1005426億6457万+9.92%12.62.13
11/061,3961,4071,3931,396+0.72%957,7005260億8315万+7.06%12.222.06
11/021,3731,3991,3661,386+1.76%1,753,0005223億1465万+6.62%12.132.05
11/011,3431,3631,3431,362+2.25%1,456,7005132億7024万+5.01%11.922.01
10/311,3371,3391,3271,332-1.11%911,7005019億6473万+2.94%11.661.97
10/301,3631,3771,3441,347-0.22%1,287,9005076億1748万+4.26%11.791.99
10/271,3491,3571,3441,350+0.97%1,522,2005087億4804万+4.73%11.821.99
10/261,3021,3431,2961,337+2.69%1,699,0005038億4898万+3.97%11.71.97
10/251,2971,3141,2931,302+0.77%1,234,4004906億5922万+1.56%11.41.92
10/241,2901,2971,2861,292+0.08%724,6004868億9071万+1.02%11.311.91
10/231,2871,2921,2791,291+1.65%1,037,2004865億1386万+1.25%11.31.91
10/201,2701,2761,2601,270-0.47%995,8004786億-0.16%11.121.88
10/191,2941,2951,2761,276-1.31%921,6004808億6111万+0.55%11.171.88
10/181,2811,2941,2801,293+1.09%1,012,2004872億6756万+2.13%11.321.91
10/171,2861,2901,2751,279-0.16%694,7004819億9166万+1.43%11.191.89
10/161,2801,2941,2771,281+0.63%871,6004827億4536万+1.83%11.211.89
10/131,2611,2771,2561,273+0.16%1,420,8004797億3055万+1.52%11.141.88
10/121,2781,2801,2661,271-0.39%771,2004789億7685万+1.6%11.121.88
10/111,2741,2851,2721,276-0.16%677,4004808億6111万+2.16%11.171.88
10/101,2891,2931,2741,278-0.78%1,255,0004816億1481万+2.49%11.191.89
10/061,2951,3021,2881,288-0.08%1,260,3004853億8331万+3.45%11.271.9
10/051,2661,2911,2631,289+1.66%1,001,3004857億6016万+3.87%11.281.9
10/041,2761,2821,2681,268-0.94%978,5004778億4630万+2.42%11.11.87
10/031,2811,2871,2631,280-0.08%1,319,5004823億6851万+3.64%11.21.89
10/021,2851,2901,2731,281-1.08%1,019,1004827億4536万+3.89%11.211.89
09/291,2971,3021,2831,295-0.61%1,274,7004880億2126万+5.28%11.411.93
09/281,2991,3061,2871,3030%1,087,6004910億3607万+6.19%11.481.94
09/271,2991,3101,2931,303+0.62%678,9004910億3607万+6.45%11.481.94
09/261,2941,3021,2931,295+1.01%1,118,3004880億2126万+6.15%11.411.93
09/251,2791,2871,2751,282+0.16%964,5004831億2221万+5.43%11.291.91
09/221,2811,2821,2651,280+0.55%1,046,3004823億6851万+5.61%11.281.9
09/211,2461,2851,2461,273+3.16%2,270,5004797億3055万+5.38%11.211.89
09/201,2151,2341,2151,234+1.06%1,206,5004650億3339万+2.49%10.871.83
09/191,2011,2211,1981,221+1.83%1,109,1004601億3433万+1.67%10.761.82
09/151,2201,2251,1991,199-1.32%1,269,6004518億4362万-0.08%10.561.78
09/141,2071,2171,2031,215+1.59%1,074,4004578億7323万+1.25%10.71.81
09/131,1941,1991,1791,196+0.67%864,9004507億1307万-0.17%10.541.78
09/121,1891,2011,1851,188+0.17%1,188,8004476億9827万-0.83%10.471.77
09/111,1911,1931,1801,1860%956,8004469億4457万-1%10.451.76
09/081,1911,2041,1771,186-1.08%1,927,9004469億4457万-1%10.451.76
09/071,2091,2091,1911,199-0.08%1,105,0004518億4362万0%10.561.78
09/061,2161,2161,1921,200-1.23%1,878,5004522億2048万+0.08%10.571.78
09/051,2211,2301,2081,215-0.16%883,9004578億7323万+1.33%10.71.81
09/041,2301,2431,2121,217-0.25%1,032,6004586億2693万+1.59%10.721.81
09/011,2161,2281,2081,220+1.24%1,067,9004597億5748万+1.84%10.751.81
08/311,2021,2121,1991,205-0.17%983,3004541億473万+0.58%10.621.79
08/301,2051,2091,1951,2070%928,4004548億5843万+0.75%10.631.79
08/291,2011,2091,1861,207-0.74%1,065,0004548億5843万+0.58%10.631.79
08/281,2171,2171,2051,216-0.16%584,2004582億5008万+1.33%10.711.81
08/251,2231,2241,2141,218-0.08%770,2004590億378万+1.42%10.731.81
08/241,2151,2251,2081,219+0.33%1,252,6004593億8063万+1.5%10.741.81
08/231,2111,2301,2081,215+1.5%1,474,1004578億7323万+1.25%10.71.81
08/221,2051,2061,1881,197-0.17%1,010,9004510億8992万-0.17%10.551.78
08/211,1931,2061,1871,199+1.35%1,204,4004518億4362万+0.25%10.561.78
08/181,1741,1861,1711,183-0.42%1,317,0004458億1402万-0.76%10.421.76
08/171,1811,1891,1681,188+1.54%884,4004476億9827万-0.08%10.471.77
08/161,1661,1951,1651,1700%1,392,4004409億1496万-1.35%10.311.74
08/151,1761,1771,1611,170-0.34%1,460,6004409億1496万-1.1%10.311.74
08/141,2081,2111,1721,174-2.65%1,627,0004424億2236万-0.59%10.341.75
08/101,1751,2071,1701,206+3.17%2,305,3004544億8158万+2.29%10.621.79
08/091,1601,1701,1441,169-2.09%2,303,3004405億3811万-0.68%10.31.74
08/081,1731,1951,1711,194+0.93%1,704,3004499億5937万+1.62%10.521.77
08/071,1801,1901,1721,183-0.67%1,351,3004458億1402万+1.2%10.421.76