株価チャート

2017/07/21～2017/12/14

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
12/142,5652,5782,5562,574+0.78%250,9002309億6754万+2.67%24.092.02
12/132,5682,5952,5492,5540%218,6002291億7292万+2.08%23.92
12/122,5892,5972,5472,554-1.47%319,4002291億7292万+2.2%23.92
12/112,5682,5932,5512,592+0.9%203,5002325億8270万+3.64%24.252.03
12/082,5182,6042,5182,569+0.04%429,3002305億1888万+2.76%24.042.01
12/072,5032,5862,4972,568+4.65%812,8002304億2915万+2.72%24.032.01
12/062,4842,4962,4542,454-1.01%256,1002201億9982万-1.76%22.961.92
12/052,5172,5172,4752,479-1.55%247,7002224億4309万-0.88%23.21.94
12/042,5602,5712,5152,518-1.6%174,9002259億4260万+0.56%23.561.97
12/012,5832,5912,5482,559-0.62%278,1002296億2157万+2.16%23.952
11/302,5432,5792,5212,575+1.26%285,4002310億5727万+2.79%24.12.02
11/292,5422,5492,5212,543+0.59%350,4002281億8588万+1.44%23.81.99
11/282,4802,5292,4732,528+1.53%315,0002268億3991万+0.8%23.661.98
11/272,5072,5152,4872,490-0.68%164,5002234億3014万-0.8%23.31.95
11/242,4872,5172,4752,507+0.8%213,5002249億5556万-0.2%23.461.96
11/222,4902,4982,4792,487+0.28%301,8002231億6094万-1.07%23.271.95
11/212,4912,4932,4662,480+0.08%311,8002225億3283万-1.51%23.211.94
11/202,4492,4862,4292,478+0.9%294,7002223億5336万-1.74%23.191.94
11/172,4352,4792,4282,456+0.9%404,4002203億7928万-2.85%22.981.92
11/162,3892,4382,3782,434+1.37%377,9002184億520万-3.91%22.781.91
11/152,4002,4082,3782,401-2%665,7002154億4408万-5.47%22.471.88
11/142,4612,4942,4442,450+0.78%453,3002198億4090万-3.85%22.931.92
11/132,4432,4492,4262,431-1.1%249,5002181億3601万-4.82%22.751.9
11/102,4812,5002,4332,458-2.81%590,5002205億5874万-3.98%231.93
11/092,4712,5392,4652,529+3.1%1,063,5002269億2964万-1.4%23.661.98
11/082,4532,4572,4132,453-0.69%778,0002201億1009万-4.52%22.951.92
11/072,3972,4712,3532,470-5.18%1,562,6002216億3552万-3.85%23.111.93
11/062,5792,6052,5562,605+1.01%469,9002337億4920万+1.48%24.382.04
11/022,5612,5822,5492,579+0.66%277,9002314億1619万+0.7%24.132.02
11/012,5332,5662,5232,562+1.95%348,7002298億9077万+0.27%23.972.01
10/312,5332,5432,5032,513-1.1%291,3002254億9395万-1.49%23.511.97
10/302,5472,5542,5212,541-0.24%344,6002280億642万-0.31%23.781.99
10/272,5502,5612,5392,547+0.24%232,9002285億4480万+0.08%23.832
10/262,5652,5782,5372,541-0.94%166,3002280億642万-0.04%23.781.99
10/252,6252,6272,5572,565-2.14%329,0002301億5996万+1.02%242.01
10/242,5952,6232,5952,621+1.39%200,8002351億8489万+3.31%24.532.05
10/232,5962,5982,5782,585+0.86%147,6002319億5458万+2.09%24.192.02
10/202,5602,5742,5572,563+0.67%183,9002299億8050万+1.34%23.982.01
10/192,5582,5612,5422,546-0.43%260,7002284億5507万+0.75%23.821.99
10/182,5752,5812,5512,557-0.74%218,4002294億4211万+1.27%23.932
10/172,5992,5992,5702,576-0.54%182,6002311億4700万+2.1%24.12.02
10/162,6222,6262,5852,590-0.96%220,8002324億323万+2.86%24.242.03
10/132,6062,6322,6012,615+0.42%219,8002346億4651万+4.02%24.472.05
10/122,6142,6142,5952,604+0.12%235,2002336億5947万+3.79%24.372.04
10/112,6002,6102,5942,601+0.08%248,5002333億9027万+3.87%24.342.04
10/102,6072,6132,5892,599+0.04%286,6002332億1081万+3.96%24.322.04
10/062,6002,6112,5912,598+0.66%217,6002331億2108万+4%24.312.04
10/052,6112,6172,5742,581-0.46%282,2002315億9565万+3.41%24.152.02
10/042,6292,6362,5882,593-0.65%375,0002326億7243万+3.97%24.262.03
10/032,5512,6432,5352,610+6.49%1,171,5002341億9785万+4.69%24.422.04
10/022,4482,4712,4422,451+0.78%210,4002199億3063万-1.57%22.931.92
09/292,4262,4402,4102,432-0.49%361,8002182億2574万-2.45%22.761.9
09/282,4512,4512,4252,444+0.08%354,2002193億251万-2.12%22.871.91
09/272,4602,4602,4382,442-0.89%250,0002191億2305万-2.36%22.851.91
09/262,4502,4672,4452,464+0.16%384,6002210億9713万-1.56%23.061.93
09/252,4532,4622,4472,460+0.41%330,7002207億3821万-1.84%23.021.93
09/222,4622,4632,4472,450-0.69%215,4002198億4090万-2.27%22.931.92
09/212,4752,4902,4652,467-0.16%215,9002213億6632万-1.71%23.081.93
09/202,4842,4902,4662,471-1.16%294,3002217億2525万-1.67%23.121.94
09/192,5212,5282,4872,500-0.36%409,3002243億2745万-0.6%23.391.96
09/152,5122,5342,5052,509-0.08%389,5002251億3502万-0.28%23.481.97
09/142,5172,5242,5042,511+0.48%169,4002253億1449万-0.28%23.51.97
09/132,5252,5252,4952,499-0.4%186,7002242億3771万-0.87%23.381.96
09/122,5202,5202,5002,509+0.72%199,8002251億3502万-0.67%23.481.97
09/112,4952,5082,4872,491+1.38%257,6002235億1987万-1.58%23.311.95
09/082,4502,4812,4412,457-1.29%425,8002204億6901万-3.15%22.991.92
09/072,5022,5082,4812,489-0.04%233,2002233億4040万-2.12%23.291.95
09/062,4762,5082,4702,490+0.36%311,7002234億3014万-2.35%23.31.95
09/052,5052,5072,4782,481-0.4%168,2002226億2256万-2.97%23.221.94
09/042,5342,5362,4842,491-2.43%309,3002235億1987万-2.81%23.311.95
09/012,5502,5652,5342,553+0.12%315,9002290億8319万-0.7%23.892
08/312,5932,5942,5232,550+0.28%630,8002288億1399万-1.05%23.862
08/302,5602,5692,5342,543-0.27%331,6002281億8588万-1.62%23.81.99
08/292,5262,5552,5252,550+0.12%194,6002288億1399万-1.73%23.862
08/282,5382,5552,5282,547+0.43%199,6002285億4480万-2.23%23.832
08/252,5442,5532,5212,536+0.4%232,1002275億5776万-2.98%23.731.99
08/242,5282,5562,5192,526-0.43%196,0002266億6045万-3.73%23.641.98
08/232,5432,5492,5202,537+1.24%223,1002276億4749万-3.65%23.741.99
08/222,5162,5222,5032,506-0.4%148,5002248億6583万-5.08%23.451.96
08/212,5152,5222,4932,516+1%183,7002257億6314万-4.98%23.541.97
08/182,5002,5132,4772,491-1.42%306,6002235億1987万-6.18%23.311.95
08/172,5502,5552,5142,527-1.13%253,4002267億5018万-5.14%23.651.98
08/162,5472,5612,5232,556+1.35%334,8002293億5238万-4.31%23.922
08/152,5142,5262,4882,522+0.56%275,4002263億153万-5.61%23.61.98
08/142,5412,5502,5002,508-2.53%353,7002250億4529万-6.17%23.471.96
08/102,5812,5932,5702,573-0.23%193,9002308億7781万-3.88%24.082.02
08/092,6132,6262,5642,579-1.98%265,0002314億1619万-3.62%24.132.02
08/082,6342,6432,6162,631+0.27%270,9002360億8220万-1.64%24.622.06
08/072,6592,6642,6192,624-0.91%265,9002354億5409万-1.83%24.552.06
08/042,6492,6862,6372,648+1.49%403,0002376億763万-0.86%24.782.07
08/032,5872,6302,5332,609-2.17%797,0002341億812万-2.28%24.412.04
08/022,6632,6872,6142,667+0.41%516,6002393億1252万-0.15%24.962.09
08/012,6452,6762,6352,656+0.64%296,5002383億2548万-0.52%24.852.08
07/312,6852,6882,6382,639-1.57%261,2002368億5万-1.12%24.692.07
07/282,6962,7082,6712,681-0.59%219,2002405億6875万+0.49%25.092.1
07/272,7462,7602,6882,697-2.07%350,4002420億445万+1.16%25.242.11
07/262,7892,7922,7472,754-1.33%174,6002471億1911万+3.46%25.772.16
07/252,7972,8052,7762,791-0.11%410,9002504億3916万+5.12%26.122.19
07/242,7682,8002,7552,794+0.5%259,8002507億835万+5.59%26.142.19
07/212,7822,7902,7702,780-0.36%188,4002494億5212万+5.46%26.012.18