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
12/296,9306,9406,7806,790-0.59%192,6002887億9738万-1.41%17.61.91
12/286,7606,8506,7606,830+1.19%139,3002904億9869万-1.14%17.71.92
12/276,7606,8106,7506,750-1.03%91,1002870億9607万-2.57%17.491.9
12/266,8606,8706,8206,820-1.02%115,8002900億7336万-1.87%17.681.91
12/256,8806,9106,8506,8900%105,2002930億5066万-1.18%17.861.93
12/226,8206,9106,7906,890+1.03%195,6002930億5066万-1.47%17.861.93
12/216,9006,9006,7806,820-1.3%342,3002900億7336万-2.71%17.681.91
12/207,0407,0806,8306,910+1.02%476,4002939億131万-1.65%17.911.94
12/196,9706,9806,8406,840-1.01%108,1002909億2402万-2.91%17.731.92
12/186,8006,9206,7806,910+2.52%156,2002939億131万-2.29%17.911.94
12/156,7506,7806,6906,740-0.59%218,4002866億7074万-5.04%17.471.89
12/146,7806,8106,7606,780-0.73%237,6002883億7205万-4.94%17.571.9
12/136,8606,9006,8006,830-0.44%322,8002904億9869万-4.64%17.71.92
12/126,8806,8906,8106,860-0.15%178,1002917億7467万-4.38%17.781.93
12/116,9406,9506,8106,8700%166,8002922億-4.24%17.811.93
12/086,8006,8806,8006,870+0.29%256,3002922億-4.26%17.811.93
12/076,8206,8706,7606,850+1.93%271,4002913億4935万-4.54%17.751.92
12/066,8206,8806,7006,720-0.3%320,7002858億2009万-6.28%17.421.89
12/056,7606,7906,6806,740-1.32%391,2002866億7074万-5.97%17.471.89
12/046,8806,9006,8006,830-1.3%302,2002904億9869万-4.66%17.71.92
12/017,0507,0506,8806,920-1.14%252,5002943億2664万-3.31%17.941.94
11/306,9507,0206,8707,000+1.3%421,2002977億2926万-2.04%18.141.97
11/297,2707,3006,8106,910-7%689,5002939億131万-3.14%17.911.94
11/287,3307,4407,3107,430+0.81%268,7003160億1834万+4.35%19.262.09
11/277,4407,4407,3007,370+0.27%151,8003134億6638万+4.05%19.12.07
11/247,4607,4607,2507,350+0.55%246,9003126億1572万+4.27%19.052.06
11/227,3407,3907,2907,310+0.14%240,2003109億1441万+4.21%18.952.05
11/217,3507,3907,3007,300-0.68%216,2003104億8908万+4.52%18.922.05
11/207,4307,4507,3107,350-0.94%214,0003126億1572万+5.74%19.052.06
11/177,4007,4907,3307,420+1.23%287,9003155億9301万+7.24%19.232.08
11/167,1707,3607,1107,330+1.52%196,8003117億6507万+6.49%192.06
11/157,4007,4207,1707,220-2.17%348,3003070億8646万+5.45%18.712.03
11/147,4307,5007,3607,380-1.73%320,9003138億9170万+8.26%19.132.07
11/137,5507,6207,5107,510-0.53%219,4003194億2096万+10.85%19.462.11
11/107,4507,6307,4207,550-0.79%278,2003211億2227万+12.22%19.572.12
11/097,5807,8307,5107,610+1.2%545,0003236億7424万+13.92%19.722.14
11/087,4107,5607,3607,520+5.62%760,1003198億4629万+13.39%19.492.11
11/076,9807,1406,9507,120+3.49%367,1003028億3319万+8.14%18.452
11/066,9406,9606,8706,880-0.29%177,4002926億2533万+4.97%17.831.93
11/026,9006,9406,8706,900+0.29%238,1002934億7598万+5.57%17.881.94
11/016,7506,8906,7406,880+2.53%280,4002926億2533万+5.7%17.831.93
10/316,6806,7306,6606,710+0.6%135,0002853億9476万+3.47%17.391.88
10/306,6506,6906,6206,670+0.76%191,0002836億9345万+3.12%17.291.87
10/276,6906,6906,6106,620-0.75%204,8002815億6681万+2.6%17.161.86
10/266,6606,6906,6506,670+0.3%100,8002836億9345万+3.51%17.291.87
10/256,7406,7506,6206,650-0.45%195,6002828億4280万+3.28%17.241.87
10/246,5906,6906,5806,680+1.67%181,0002841億1878万+3.86%17.311.88
10/236,5406,5906,5106,570+0.92%179,2002794億4018万+2.43%17.031.84
10/206,5006,5806,4906,510-0.15%154,0002768億8821万+1.67%16.871.83
10/196,5106,5306,4406,520+0.46%149,0002773億1354万+1.94%16.91.83
10/186,5206,5306,4506,490-0.61%129,4002760億3756万+1.55%16.821.82
10/176,5306,5606,4606,530+0.77%223,3002777億3887万+2.29%16.921.83
10/166,5706,5806,4606,480-1.22%207,9002756億1223万+1.65%16.791.82
10/136,5206,5806,4806,560+0.61%202,6002790億1485万+2.97%171.84
10/126,4306,5506,4106,520+1.4%250,3002773億1354万+2.5%16.91.83
10/116,4706,4706,4006,430-0.46%140,7002734億8559万+1.16%16.671.81
10/106,4506,4706,4206,460+2.05%248,2002747億6157万+1.51%16.741.81
10/066,3406,3506,3006,330-0.16%180,2002692億3232万-0.72%16.411.78
10/056,3606,3606,2906,3400%162,7002696億5764万-0.81%16.431.78
10/046,4006,4106,3306,340-1.09%182,4002696億5764万-1.06%16.431.78
10/036,4106,4306,3406,410+1.1%182,6002726億3494万-0.11%16.611.8
10/026,3506,4306,2706,340-0.31%127,2002696億5764万-1.28%16.431.78
09/296,4206,4706,3306,360-0.93%175,3002705億830万-1.09%16.471.78
09/286,3406,4406,2906,420+2.88%223,3002730億6026万-0.25%16.621.8
09/276,3006,3106,2206,240-0.48%138,5002654億437万-3.12%16.161.75
09/266,2806,3206,2406,270-0.16%224,3002666億8035万-2.82%16.231.76
09/256,3506,3806,2606,280-0.16%255,7002671億568万-2.76%16.261.76
09/226,3706,3806,2606,290-1.72%206,3002675億3101万-2.72%16.291.76
09/216,5906,5906,3806,400-2.29%302,8002722億961万-1.19%16.571.8
09/206,4906,6006,4706,550+1.24%355,3002785億8952万+1.11%16.961.84
09/196,4006,4806,3606,470+3.52%461,2002751億8690万-0.05%16.751.81
09/156,2206,2806,1706,250-0.64%468,5002658億2970万-3.31%16.181.75
09/146,3006,3206,2206,290-0.63%373,1002675億3101万-2.74%16.291.76
09/136,3806,3806,3006,330-0.94%290,6002692億3232万-2.13%16.391.78
09/126,3806,4306,3406,390+1.27%198,0002717億8428万-1.24%16.551.79
09/116,4006,4106,2906,310-0.16%186,0002683億8166万-2.5%16.341.77
09/086,3106,3906,2906,320-0.78%195,1002688億699万-2.74%16.361.77
09/076,3006,3906,2906,370+0.79%308,2002709億3363万-2.38%16.491.79
09/066,2806,3406,2406,320-1.25%360,0002688億699万-3.54%16.361.77
09/056,6006,6106,3806,400-3.47%243,4002722億961万-2.69%16.571.8
09/046,7006,7106,6006,630-1.63%119,3002819億9214万+0.58%17.171.86
09/016,7806,7906,6906,7400%134,0002866億7074万+2.12%17.451.89
08/316,7506,7806,7206,7400%233,0002866億7074万+2%17.451.89
08/306,5706,7606,5606,740+2.74%299,7002866億7074万+1.91%17.451.89
08/296,5506,6006,5306,560+0.15%143,5002790億1485万-1.01%16.991.84
08/286,5106,5706,4906,550+0.46%115,7002785億8952万-1.47%16.961.84
08/256,5506,5506,4906,520-0.15%120,0002773億1354万-2.34%16.881.83
08/246,4906,5706,4806,5300%187,5002777億3887万-2.58%16.911.83
08/236,5506,5806,5106,530+0.31%148,1002777億3887万-2.89%16.911.83
08/226,4706,5206,4506,510+1.09%130,0002768億8821万-3.48%16.861.83
08/216,4606,4906,4006,440-0.62%187,6002739億1092万-4.82%16.671.81
08/186,4506,5106,4306,480-1.07%235,9002756億1223万-4.57%16.781.82
08/176,5306,5606,4706,550+1.87%302,3002785億8952万-3.82%16.961.84
08/166,4206,4906,3906,430+0.16%161,0002734億8559万-5.82%16.651.8
08/156,3306,4606,3306,420+2.72%278,0002730億6026万-6.17%16.621.8
08/146,2406,3206,1906,250-1.11%294,1002658億2970万-8.83%16.181.75
08/106,3506,3906,2706,320-0.16%235,2002688億699万-8.07%16.361.77
08/096,3606,3606,2306,330-0.47%345,6002692億3232万-8.15%16.391.78
08/086,4406,5006,3506,360-1.24%494,9002705億830万-7.88%16.471.78
08/076,5006,5906,2606,440-7.6%1,092,4002739億1092万-6.95%16.671.81