株価チャート

2017/07/14～2017/12/08

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
12/083,4353,5453,4253,540+4.58%519,8003000億8759万+10.59%4.071.24
12/073,2503,4353,2203,385+2.73%530,8002869億4816万+6.88%3.891.19
12/063,4053,4303,2953,295-3.94%383,1002793億1882万+5.1%3.791.16
12/053,4003,4403,3753,430+0.29%211,1002907億6284万+10.32%3.951.2
12/043,3953,4903,3703,420+1.18%368,8002899億1513万+11.11%3.931.2
12/013,4003,4303,3403,380+0.15%297,9002865億2431万+10.93%3.891.19
11/303,4003,4003,3353,375-1.89%526,7002861億46万+11.9%3.881.18
11/293,4503,5003,4203,4400%283,8002916億1054万+15.28%3.961.21
11/283,4553,4953,4003,440-1.29%417,6002916億1054万+16.73%3.961.21
11/273,5003,5353,3703,485+1.75%486,7002954億2522万+19.8%4.011.22
11/243,4053,4803,3953,425+1.78%567,7002903億3898万+19.42%3.941.2
11/223,2353,4103,1953,365+6.32%772,0002852億5275万+18.82%3.871.18
11/213,0403,1953,0153,165+4.46%575,2002682億9865万+13.08%3.641.11
11/203,0403,0903,0203,030-0.66%322,7002568億5463万+9.27%3.491.06
11/173,0953,1153,0053,050-0.16%322,5002585億5004万+10.79%3.511.07
11/163,0103,0702,9653,055+1.5%458,1002589億7390万+11.82%3.511.07
11/153,1303,1453,0003,010-6.81%915,2002551億5922万+10.99%3.461.06
11/143,3253,3353,2303,230-4.3%672,7002738億874万+19.94%3.721.13
11/133,2703,4203,2203,375+3.21%1,049,5002861億46万+26.5%3.881.18
11/103,0603,2803,0603,270+17.41%1,418,5002771億9956万+24.1%3.761.15
11/092,7922,8322,7342,785-0.18%316,9002360億8586万+6.91%3.20.98
11/082,7702,7952,7292,790-0.14%386,8002365億971万+7.51%3.210.98
11/072,7552,7972,7552,794+1.42%275,1002368億4879万+8.13%3.210.98
11/062,7642,7812,7392,755+0.33%255,6002335億4274万+6.95%3.170.97
11/022,6882,7472,6562,746+2.42%314,2002327億7981万+6.89%3.160.96
11/012,6192,6972,6102,681+3.51%377,6002272億6973万+4.64%3.080.94
10/312,6052,6302,5842,590-2.12%276,4002195億5561万+1.29%2.980.91
10/302,6482,6752,6332,646+0.04%550,9002243億276万+3.6%3.040.93
10/272,6542,6552,5922,645-0.11%298,6002242億1799万+3.77%3.040.93
10/262,5782,6542,5472,648+1.85%376,4002244億7230万+4.13%3.050.93
10/252,5892,6192,5672,600+0.85%376,1002204億332万+2.48%2.990.91
10/242,5102,5832,4922,578+2.71%417,7002185億3836万+1.98%2.970.9
10/232,5072,5212,4912,510+0.8%219,5002127億7397万-0.32%2.890.88
10/202,4622,5102,4482,490+0.85%213,0002110億7856万-0.8%2.860.87
10/192,5142,5142,4672,469-1.71%360,2002092億9838万-1.28%2.840.87
10/182,5452,5722,4982,512-1.18%313,0002129億4351万+0.84%2.890.88
10/172,5462,5462,5032,542+0.28%282,1002154億8663万+2.46%2.920.89
10/162,5242,5502,5052,535+0.48%306,9002148億9323万+2.63%2.920.89
10/132,5192,5322,4842,523+0.12%222,7002138億7599万+2.56%2.90.89
10/122,5512,5522,5032,520-1.22%263,2002136億2168万+2.86%2.90.88
10/112,5432,5722,5292,551+0.39%279,7002162億4956万+4.59%2.930.9
10/102,6032,6032,4992,541-2.61%563,8002154億186万+4.7%2.920.89
10/062,5602,6362,5602,609+2.15%402,9002211億6625万+7.99%30.92
10/052,4992,5642,4942,554+1.35%238,3002165億387万+6.28%2.940.9
10/042,5152,5482,4742,520+0.04%344,8002136億2168万+5.35%2.90.88
10/032,5282,5442,4962,519-0.4%397,1002135億3690万+5.71%2.90.88
10/022,5502,5572,5232,529-1.79%288,2002143億8461万+6.44%2.910.89
09/292,5862,5942,5592,575-0.89%209,8002182億8405万+8.88%2.970.91
09/282,5802,6002,5612,598+1.17%213,0002202億3377万+10.46%30.92
09/272,5472,5772,5422,568+0.35%240,4002176億9066万+9.74%2.970.9
09/262,5452,5702,5282,559+1.67%759,3002169億2772万+10.02%2.960.9
09/252,5002,5362,4842,517+0.24%615,0002133億6736万+8.96%2.910.89
09/222,5152,5152,4682,511+0.28%284,7002128億5874万+9.36%2.90.88
09/212,4982,5452,4862,504+1.01%487,3002122億6535万+9.63%2.890.88
09/202,3802,4802,3802,479+3.33%438,2002101億4608万+9.21%2.860.87
09/192,3502,3992,3472,399+3.09%394,3002033億6444万+6.2%2.770.85
09/152,2852,3302,2852,327+1.66%418,4001972億6097万+3.47%2.690.82
09/142,3052,3142,2662,289+0.39%200,8001940億3969万+2.46%2.640.81
09/132,2232,3132,2232,280+2.75%366,0001932億7675万+2.7%2.630.8
09/122,2852,2852,2132,219-1.81%313,6001881億575万+0.59%2.560.78
09/112,2722,2932,2592,260+0.36%181,5001915億8134万+3.01%2.610.8
09/082,2922,3062,2492,252-2.17%234,0001909億318万+3.3%2.60.79
09/072,3082,3222,2972,302+1.14%273,9001951億4170万+6.28%2.660.81
09/062,2132,3012,2132,276+1.83%356,0001929億3767万+5.86%2.630.8
09/052,2522,2802,2262,235-0.67%287,6001894億6208万+4.73%2.580.79
09/042,2642,2792,2382,250-1.06%342,1001907億3364万+6.08%2.60.79
09/012,3002,3042,2592,274-0.04%278,0001927億6813万+7.87%2.630.8
08/312,2962,3142,2642,275-0.52%217,0001928億5290万+8.7%2.630.8
08/302,2802,3072,2612,287-0.65%291,0001938億7015万+10.06%2.640.81
08/292,3252,3322,2952,302-1.5%271,4001951億4170万+11.64%2.660.81
08/282,2502,3412,2472,337+4.19%586,9001981億867万+14.22%2.70.82
08/252,2482,2582,2292,243-0.22%388,8001901億4024万+10.55%2.590.79
08/242,2612,2812,2262,248-2.35%760,8001905億6410万+11.56%2.60.79
08/232,2802,3102,2802,302+3.23%807,2001951億4170万+15.1%2.660.81
08/222,2022,2472,1942,230+3.29%664,4001890億3823万+12.57%2.580.79
08/212,1792,1892,1582,159-0.28%384,0001830億1952万+9.87%2.490.76
08/182,1752,1952,1572,165-1.64%431,9001835億2814万+11.03%2.50.76
08/172,1502,2042,1402,201+1.57%486,6001865億7988万+13.75%2.540.78
08/162,1702,2142,1592,167-0.87%656,7001836億9769万+12.92%2.50.76
08/152,1672,1962,1492,186+0.78%653,7001853億833万+14.87%2.520.77
08/142,1342,2142,1302,169+11%1,410,1001838億6723万+14.94%2.510.76
08/101,9301,9541,9251,954+1.24%306,4001656億4157万+4.38%2.260.69
08/091,9291,9411,9061,930+0.63%347,7001636億708万+3.32%2.230.68
08/081,9201,9291,9081,918+0.05%142,4001625億8983万+2.95%2.220.68
08/071,9201,9221,8911,917+0.16%179,7001625億506万+3.12%2.210.68
08/041,9061,9171,8901,9140%127,5001622億5075万+3.29%2.210.67
08/031,8991,9141,8861,914+1.54%160,0001622億5075万+3.52%2.210.67
08/021,8741,8921,8741,885-0.16%103,4001597億9240万+2.33%2.180.66
08/011,8781,9001,8671,888-1.15%298,3001600億4671万+2.83%2.180.67
07/311,9101,9221,9021,910-0.47%138,7001619億1167万+4.43%2.210.67
07/281,9001,9221,9001,919+1.16%203,5001626億7460万+5.5%2.220.68
07/271,9061,9241,8961,897-0.37%173,8001608億965万+4.92%2.190.67
07/261,9061,9201,8991,904+0.37%140,5001614億304万+5.84%2.20.67
07/251,9071,9151,8951,897-0.47%169,1001608億965万+5.92%2.190.67
07/241,8741,9071,8711,906+0.05%155,6001615億7258万+6.9%2.20.67
07/211,8721,9051,8651,905+0.42%186,8001614億8781万+7.26%2.20.67
07/201,8601,8981,8521,897+2.21%243,7001608億965万+7.3%2.190.67
07/191,8431,8601,8371,856+0.92%319,4001573億3406万+5.39%2.140.65
07/181,8001,8421,7991,839+1.16%282,7001558億9296万+4.67%2.120.65
07/141,7891,8201,7871,818+1.79%142,9001541億1278万+3.83%2.10.64