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
12/292,2912,3242,2812,300-0.04%289,400852億1316万+1.32%31.741.66
12/282,3272,3272,2752,301+0.31%439,200852億5021万+1.05%31.751.66
12/272,2542,3092,2512,294+1.41%392,300849億9086万+0.39%31.661.65
12/262,2522,2872,2342,262+0.44%643,400838億529万-1.22%31.221.63
12/252,3242,3242,2422,252-3.1%622,800834億3480万-1.75%31.081.62
12/222,3302,3422,2932,324-0.26%342,700861億234万+1.18%32.071.67
12/212,3422,3542,3032,330-0.68%389,900862億7804万+1.35%32.141.68
12/202,3452,3652,3232,346+0.47%533,500868億7050万+2.04%32.361.69
12/192,3652,3972,3112,335-0.64%489,600864億6318万+1.48%32.21.68
12/182,3492,3682,3152,350+1.86%656,600870億1862万+1.95%32.411.69
12/152,3352,3432,2632,307-1.2%490,100854億2636万+0.04%31.821.66
12/142,2892,3352,2632,335+3.32%720,100864億6318万+1.08%32.21.68
12/132,2812,2852,2172,260-0.75%399,600836億8599万-2.25%31.171.63
12/122,3292,3452,2502,277-1.21%599,700843億1549万-1.73%31.41.64
12/112,3032,3152,2652,305+3.36%784,500853億5231万-0.6%31.791.66
12/082,1992,2362,1972,230+2.39%534,600825億7512万-3.96%30.761.61
12/072,1552,1782,1412,178+3.42%402,100806億4960万-6.52%30.041.57
12/062,1352,1892,0872,106-0.52%661,500779億8349万-9.81%29.051.52
12/052,1052,1362,0452,117-1.67%794,400783億9082万-9.57%29.21.52
12/042,1752,1912,1512,153-1.91%341,200797億2387万-8.19%29.691.55
12/012,2122,2342,1492,195-0.68%573,500812億7909万-6.52%30.271.58
11/302,0872,2102,0762,210-1.21%1,939,400818億3453万-5.8%30.481.59
11/292,3302,3362,2222,237-2.36%802,700828億3432万-4.61%30.851.61
11/282,4642,4672,2862,291-7.02%1,295,800848億3390万-2.18%31.61.65
11/272,5002,5022,4402,464-0.44%541,900912億3995万+5.48%33.981.77
11/242,4972,5402,4642,475-0.28%880,900916億4727万+6.45%34.141.78
11/222,4202,4952,3892,482+2.56%1,088,800919億647万+7.26%34.231.79
11/212,3602,4232,3322,420+3.86%617,700895億4048万+5.13%33.351.74
11/202,3662,3772,3162,330-1.27%428,400862億1047万+1.66%32.111.68
11/172,4212,4302,3232,360-0.51%706,400873億2047万+3.28%32.521.7
11/162,2902,4402,2902,372+1.5%817,200877億6447万+4.36%32.691.71
11/152,2602,3802,1532,337-2.71%1,234,700864億6947万+3.77%32.211.68
11/142,4302,4802,4022,402-1.56%932,000888億7448万+7.52%33.11.73
11/132,4002,4772,3942,440+2.82%924,700902億8049万+10.26%33.631.76
11/102,3542,4202,3472,373-1.29%609,000878億147万+8.36%32.71.71
11/092,4282,4782,3332,404+0.67%853,600889億4848万+10.89%33.131.73
11/082,3702,4102,3542,388+0.17%463,500883億5648万+11.17%32.911.72
11/072,3262,4102,3222,384+2.19%620,800882億848万+12.03%32.851.71
11/062,4092,4132,3152,333-1.48%458,100863億2147万+10.62%32.151.68
11/022,4352,4382,3212,368-2.27%962,400876億1647万+13.25%32.631.7
11/012,3522,4372,3282,423+4.48%1,119,500896億5148万+17.11%33.391.74
10/312,2792,3692,2712,319+2.84%867,700858億346万+13.4%31.961.67
10/302,2402,2822,2222,255+1.85%571,000834億3545万+11.3%31.081.62
10/272,2162,2272,1602,214-0.36%482,400819億1844万+10.26%30.511.59
10/262,1452,2442,1352,222+3.16%607,600822億1444万+11.43%30.621.6
10/252,1702,1732,1282,154-0.65%442,900796億9843万+8.73%29.691.55
10/242,1512,1682,1072,168-0.14%419,000802億1643万+9.99%29.881.56
10/232,1692,1832,1442,171+1.88%392,600783億8656万+10.94%29.21.52
10/202,1802,1812,1312,131-3.62%735,400769億4231万+9.9%28.661.5
10/192,1992,3302,1902,211+1.14%2,074,900798億3081万+15.16%29.731.55
10/182,2002,2542,1532,186-0.18%1,004,700789億2815万+15.23%29.41.53
10/172,1602,2012,1362,190+1.72%988,300790億7258万+16.92%29.451.54
10/162,1452,1892,1112,153-0.78%1,326,100777億3665万+16.5%28.951.51
10/132,0752,1762,0512,170+5.34%2,371,600783億5045万+18.9%29.181.52
10/121,9612,0731,9612,060+11.35%2,279,600743億7877万+14.32%27.71.45
10/111,8711,8751,8351,850-1.07%373,300667億9647万+3.7%24.881.3
10/101,8901,8971,8601,870-0.37%373,500675億1859万+5.17%25.151.31
10/061,8741,8881,8661,877+0.16%345,400677億7134万+5.99%25.241.32
10/051,8311,8991,8301,874+2.18%473,900676億6302万+6.18%25.21.32
10/041,8631,8641,8271,834-2.71%544,100662億1877万+4.44%24.661.29
10/031,9191,9191,8711,885-1.21%428,600680億6019万+7.78%25.351.32
10/021,9101,9271,8931,908+0.58%468,600688億9063万+9.66%25.661.34
09/291,8991,9391,8781,897+0.8%780,800701億8938万+9.65%26.141.36
09/281,8501,8881,8291,882+3.24%665,900696億3438万+9.48%25.941.35
09/271,8181,8251,7931,823+0.66%537,900674億5136万+6.61%25.121.31
09/261,8281,8281,7911,811-2.11%361,900670億736万+6.34%24.961.3
09/251,8301,8691,8121,850+2.1%510,400684億5037万+9.21%25.51.33
09/221,8331,8491,7881,812-2.53%765,700670億4436万+7.22%24.971.3
09/211,9001,9061,8461,859-2.72%822,600634億7444万+10.39%23.631.23
09/201,8661,9191,8651,911+1.06%797,700652億4995万+14.09%24.291.27
09/191,8801,9191,8301,891+3.9%1,744,500645億6706万+13.78%24.041.25
09/151,7101,8271,7081,820+5.39%1,832,700621億4281万+10.57%23.141.21
09/141,6511,7321,6501,727+4.54%1,396,700589億6738万+5.76%21.961.15
09/131,6501,6711,6351,652+1.35%574,100564億655万+1.79%211.1
09/121,6101,6401,5811,630+2.71%621,800556億5537万+0.8%20.721.08
09/111,5801,5971,5651,587+1.99%483,100541億8716万-1.49%20.181.05
09/081,5841,5981,5451,556-1.64%377,500531億2868万-3.11%19.781.03
09/071,6231,6421,5651,582-1.43%755,300540億1644万-1.43%20.111.05
09/061,5991,6321,5721,605+0.25%644,800548億176万+0.06%20.41.07
09/051,6901,7001,5921,601-6.21%985,300546億6518万-0.06%20.351.06
09/041,6931,7141,6871,707+0.06%557,600582億8449万+6.49%21.71.13
09/011,7201,7271,6711,706-0.18%875,700582億5034万+6.63%21.691.13
08/311,6651,7161,6601,709+3.14%1,127,400583億5278万+6.88%21.731.13
08/301,6751,6861,6401,657+0.12%609,500565億7727万+3.89%21.071.1
08/291,6421,6671,6371,655-0.12%450,000565億898万+3.83%21.041.1
08/281,6581,6721,6481,657+0.06%532,600565億7727万+4.15%21.071.1
08/251,6451,6561,6381,656+1.53%432,100565億4312万+4.35%21.051.1
08/241,6401,6471,6291,631-1.15%514,000556億8951万+3.03%20.731.08
08/231,6691,6701,6291,650+0.18%523,600563億3826万+4.5%20.981.09
08/221,6201,6591,6091,647+2.81%794,700562億3583万+4.7%20.941.09
08/211,7021,7061,5901,602-7.4%1,582,800515億334万+2.17%19.181
08/181,6391,7301,6181,730+3.22%1,647,600556億1846万+10.61%20.711.08
08/171,6081,6901,6051,676+3.58%1,641,500538億8239万+7.71%20.061.05
08/161,6111,6211,5901,618+1.25%1,236,200520億1773万+4.39%19.371.01
08/151,5601,5981,5591,598+6.89%1,752,500513億7474万+3.36%19.131
08/141,4581,4991,4301,495+0.61%537,700480億6335万-3.11%17.90.93
08/101,4941,5121,4791,486+0.47%446,400477億7401万-3.69%17.790.93
08/091,5231,5251,4661,479-2.05%647,500475億4896万-4.15%17.70.92
08/081,4831,5201,4821,510+2.51%449,600485億4559万-1.95%18.070.94
08/071,5051,5051,4621,473-0.14%451,300473億5606万-4.16%17.630.92