株価チャート

2017/08/15～2018/01/11

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
2018
01/11765785764784+1.03%20,492,2002兆6867億+10.89%7.311.04
01/10760780756776+2.78%24,824,2002兆6592億+10.7%7.241.03
01/09761761750755-0.13%18,750,0002兆5873億+8.48%7.041
01/057597687567560%18,231,8002兆5907億+9.57%7.051
01/04754758749756+3.99%19,498,3002兆5907億+10.36%7.051
2017
12/29730733726727-0.41%8,127,5002兆4913億+6.91%6.780.97
12/28732737727730-0.68%8,967,6002兆5016億+7.83%6.810.97
12/27724738724735+2.65%17,735,7002兆5187億+9.21%6.850.98
12/26722726715716-0.97%12,432,1002兆4536億+7.03%6.680.95
12/25718724714723+0.56%8,700,1002兆4776億+8.89%6.740.96
12/22718722716719+0.98%10,884,8002兆4639億+9.1%6.710.96
12/21710716710712+0.85%9,324,2002兆4399億+8.7%6.640.95
12/20688708686706+2.32%13,908,9002兆4194億+8.45%6.580.94
12/19688694682690+0.58%12,172,6002兆3645億+6.48%6.440.92
12/186906936836860%15,728,8002兆3508億+6.19%6.40.91
12/15694695682686-1.72%14,777,2002兆3508億+6.36%6.40.91
12/14685699683698+1.31%14,575,1002兆3919億+8.72%6.510.93
12/13687694685689-0.14%12,107,9002兆3611億+7.82%6.430.92
12/12671691671690+2.07%17,640,1002兆3645億+8.32%6.440.92
12/11674683670676+2.89%16,761,0002兆3165億+6.62%6.30.9
12/08647657646657+0.77%15,891,3002兆2514億+4.12%6.130.87
12/07643652638652+1.09%15,171,2002兆2343億+3.66%6.080.87
12/06642654641645-0.92%22,168,3002兆2103億+3.04%6.020.86
12/05649660648651-0.76%18,498,1002兆2309億+4.33%6.070.87
12/04650662650656+1.39%15,320,5002兆2480億+5.47%6.120.87
12/01639648636647+2.7%15,347,4002兆2172億+4.52%6.030.86
11/30622632620630+1.45%18,831,0002兆1589億+2.27%5.880.84
11/29631631619621-0.8%16,448,0002兆1281億+1.14%5.790.83
11/28630633622626-2.03%15,667,3002兆1452億+2.29%5.840.83
11/27650650637639+0.95%10,984,0002兆1897億+4.75%5.960.85
11/24637638627633-1.56%16,886,3002兆1692億+4.28%5.90.84
11/22632645631643+3.38%21,842,6002兆2035億+6.28%60.85
11/21613627612622+3.32%13,523,8002兆1315億+3.32%5.80.83
11/20609614601602-1.15%11,204,7002兆630億+0.33%5.610.8
11/17616624609609-0.16%17,129,2002兆869億+1.84%5.680.81
11/16605614599610-0.33%17,618,8002兆904億+2.35%5.690.81
11/15613621609612-3.32%29,346,3002兆972億+3.03%5.710.81
11/14640649633633-2.47%26,260,8002兆1692億+6.93%5.90.84
11/13655659642649+1.72%23,769,4002兆2240億+10%6.050.86
11/10608644607638+3.74%30,557,9002兆1863億+8.69%5.950.85
11/09621624606615-2.38%22,797,5002兆1075億+5.31%5.740.82
11/08623631620630-0.16%17,000,9002兆1589億+8.25%5.880.84
11/07619631616631+3.27%13,845,3002兆1623億+8.79%5.880.84
11/06610612604611+0.66%10,357,8002兆938億+5.71%5.70.81
11/02603610601607+0.66%9,737,9002兆801億+5.2%5.660.81
11/01590607590603+3.43%15,165,8002兆664億+4.87%5.620.8
10/31591592583583-2.18%11,871,7001兆9978億+1.57%5.440.77
10/30594601592596+0.51%13,933,7002兆424億+3.83%5.560.79
10/27586594582593+1.37%11,835,0002兆321億+3.31%5.530.79
10/26572586569585+1.39%12,601,8002兆47億+2.09%5.460.78
10/25581582574577-0.35%10,192,5001兆9773億+0.7%5.380.77
10/24573581570579+0.7%14,049,5001兆9841億+1.22%5.40.77
10/23576579574575+0.17%8,705,9001兆9704億+0.7%5.360.76
10/20570575568574+0.17%7,701,8001兆9670億+0.7%5.350.76
10/19574576571573-0.52%10,515,4001兆9636億+0.7%5.340.76
10/18573579572576+1.23%9,870,3001兆9739億+1.41%5.370.77
10/175745755645690%9,444,7001兆9499億+0.53%5.310.76
10/16566574565569+1.79%15,780,4001兆9499億+0.71%5.310.76
10/13556562552559+0.36%12,341,2001兆9156億-0.71%5.210.74
10/12564567556557-1.42%13,231,5001兆9087億-0.89%5.190.74
10/115645675625650%8,692,8001兆9362億+0.53%5.270.75
10/10567569562565-0.88%10,173,5001兆9362億+0.71%5.270.75
10/06567574567570+0.53%10,559,1001兆9533億+1.79%5.320.76
10/05562568559567+0.89%9,824,6001兆9430億+1.61%5.290.75
10/04570570561562-2.43%14,903,1001兆9259億+0.9%5.240.75
10/03575576569576+0.52%11,926,6001兆9739億+3.6%5.370.77
10/02577578569573-1.04%11,666,0001兆9636億+3.24%5.340.76
09/29576580570579-0.34%13,852,4001兆9841億+4.51%5.470.78
09/28575584574581+1.75%14,405,9001兆9910億+5.25%5.480.78
09/27572578569571-2.39%16,361,5001兆9567億+3.63%5.390.77
09/265905925825850%15,058,2002兆47億+6.56%5.520.79
09/25586589584585+0.52%12,130,8002兆47億+6.95%5.520.79
09/22577582572582+1.22%12,723,6001兆9944億+6.79%5.490.78
09/21580586575575-0.17%15,954,5001兆9704億+5.89%5.430.77
09/20570578569576+1.77%19,503,5001兆9739億+6.47%5.440.77
09/19555566552566+3.1%17,419,6001兆9396億+5.01%5.340.76
09/15555560548549-0.18%23,823,2001兆8813億+2.23%5.180.74
09/14545550543550+1.29%14,762,5001兆8848億+2.61%5.190.74
09/13545545540543+0.74%10,201,7001兆8608億+1.69%5.130.73
09/12540544538539+0.19%9,511,9001兆8471億+1.32%5.090.73
09/11539541537538+0.56%9,180,3001兆8436億+1.51%5.080.72
09/08536538533535-0.37%11,500,9001兆8334億+1.33%5.050.72
09/07539541536537+0.75%10,092,1001兆8402億+1.9%5.070.72
09/06533536531533-0.93%11,772,7001兆8265億+1.52%5.030.72
09/05544546535538-1.1%10,561,6001兆8436億+2.87%5.080.72
09/04543548541544+0.37%9,597,3001兆8642億+4.41%5.140.73
09/01542544534542+1.88%13,318,6001兆8573億+4.23%5.120.73
08/31538542532532-1.12%14,938,7001兆8231億+2.7%5.020.72
08/30536539532538-0.37%12,916,4001兆8436億+4.26%5.080.72
08/29536542534540-0.74%10,474,1001兆8505億+4.85%5.10.73
08/28543544537544+0.18%10,149,4001兆8642億+6.25%5.140.73
08/25541544539543+0.56%8,074,3001兆8608億+6.47%5.130.73
08/245435475395400%12,203,8001兆8505億+6.09%5.10.73
08/23540545538540+1.31%15,669,0001兆8505億+6.51%5.10.73
08/22535537530533-0.37%12,179,8001兆8265億+5.54%5.030.72
08/21535548534535+0.19%15,149,8001兆8334億+6.36%5.050.72
08/18530534527534-0.19%15,097,8001兆8299億+6.59%5.040.72
08/17525542522535+1.52%22,063,9001兆8334億+7.21%5.050.72
08/16517529517527+1.93%15,448,8001兆8059億+6.04%4.970.71
08/15517519514517-0.19%12,109,9001兆7717億+4.23%4.880.7