株価チャート

2017/06/29～2017/11/22

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
202310/1, 株式分割 1→4
2017
11/223,1753,1803,1183,130-0.48%2,244,4001兆3922億+11.27%35.551.76
11/213,1333,1883,1203,145+1.37%2,765,2001兆3988億+12.85%35.721.77
11/203,0753,1333,0453,103+0.16%3,782,8001兆3799億+12.37%35.241.75
11/173,0453,1103,0183,098+3.77%6,188,4001兆3777億+13.21%35.181.74
11/162,9132,9932,9082,985+0.93%3,029,6001兆3277億+10.19%33.911.68
11/153,0033,0432,9402,958-0.92%4,348,8001兆3154億+10.03%33.591.67
11/142,9333,0252,9282,985+2.67%4,049,6001兆3277億+11.92%33.911.68
11/132,9532,9552,8782,908-1.27%2,415,6001兆2932億+9.97%33.031.64
11/102,9102,9832,9032,945-1.17%3,628,0001兆3099億+12.19%33.451.66
11/093,0253,0702,9082,980-0.91%5,068,4001兆3255億+14.44%33.851.68
11/082,9503,0352,9203,008+4.97%5,464,0001兆3377億+16.48%34.161.69
11/072,8532,8932,8452,865+0.44%2,943,6001兆2743億+12%32.541.61
11/062,8952,8982,8302,853-1.47%3,199,2001兆2687億+12.35%32.41.61
11/022,7852,9002,7352,895+3.95%6,186,0001兆2876億+14.79%32.881.63
11/012,6782,8382,6532,785+6.5%6,652,0001兆2387億+11.4%31.631.57
10/312,6202,6332,6102,615-0.85%2,713,6001兆1631億+5.32%29.71.47
10/302,6252,6432,6152,638+0.67%2,618,0001兆1731億+6.57%29.961.49
10/272,6082,6332,6052,620+1.26%1,789,2001兆1653億+6.29%29.761.48
10/262,6052,6232,5802,588-1.05%1,697,6001兆1509億+5.44%29.391.46
10/252,6282,6452,6082,615+1.06%3,872,4001兆1631億+6.91%29.71.47
10/242,5452,5902,5132,588+1.27%2,502,4001兆1509億+6.26%29.391.46
10/232,5482,5802,5332,555+2.2%3,143,6001兆1364億+5.4%29.021.44
10/202,4882,5232,4802,500+0.2%2,392,8001兆1120億+3.65%28.41.41
10/192,4882,5052,4802,495+1.22%2,365,6001兆1097億+3.87%28.341.4
10/182,4882,4902,4482,465-1.3%2,002,4001兆964億+3.14%281.39
10/172,4882,5132,4752,498+0.71%2,516,0001兆1108億+4.94%28.371.41
10/162,4902,5132,4752,480+0.1%2,183,6001兆1031億+5%28.171.4
10/132,4282,4832,4082,478+2.48%3,392,8001兆1019億+5.65%28.141.39
10/122,4652,4652,4032,418-1.93%3,762,4001兆753億+3.84%27.461.36
10/112,4902,4932,4032,465+1.13%4,837,2001兆964億+6.53%281.39
10/102,4132,4452,4002,438+1.25%1,746,8001兆842億+5.98%27.691.37
10/062,4102,4352,4002,408-0.62%1,598,0001兆708億+5.22%27.351.36
10/052,4432,4452,4182,423-0.51%1,807,2001兆775億+6.39%27.521.36
10/042,4502,4752,4182,435+0.41%2,930,4001兆830億+7.46%27.661.37
10/032,4132,4282,3952,425+1.15%1,862,4001兆786億+7.54%27.541.37
10/022,4202,4232,3882,398-0.52%1,441,2001兆664億+6.84%27.231.35
09/292,3902,4132,3882,410-0.21%1,781,2001兆719億+7.78%27.371.36
09/282,3982,4252,3882,415+2.88%3,571,6001兆741億+8.49%27.431.36
09/272,3682,3702,3332,348-0.53%1,578,8001兆441億+5.98%26.661.32
09/262,4002,4082,3432,360-2.48%3,224,0001兆497億+6.93%26.811.33
09/252,3952,4282,3932,420+2%3,104,8001兆764億+10.15%27.491.36
09/222,3532,3832,3402,373+0.64%2,719,6001兆552億+8.58%26.951.34
09/212,4002,4002,3502,358-1.05%2,363,6001兆486億+8.44%26.781.33
09/202,3582,4052,3582,383+1.38%4,123,6001兆597億+10.1%27.061.34
09/192,3282,3632,3052,350+2.29%3,871,6001兆452億+9.1%26.691.32
09/152,2602,3002,2452,298+1.32%2,529,6001兆219億+7.11%26.11.29
09/142,2502,2802,2482,268+1.11%2,783,2001兆85億+6.06%25.761.28
09/132,2332,2582,2232,243+1.59%2,227,2009974億6400万+5.13%25.471.26
09/122,2152,2302,1932,208+0.34%1,843,6009818億9600万+3.54%25.071.24
09/112,0932,2052,0832,200+7.06%5,012,4009785億6000万+3.24%24.991.24
09/082,0432,0752,0432,055-0.36%1,758,0009140億6400万-3.52%23.341.16
09/072,0582,0882,0382,063+0.73%2,392,4009174億-3.49%23.431.16
09/062,0302,0602,0052,048-0.97%2,740,4009107億2800万-4.5%23.261.15
09/052,1002,1032,0602,068-1.66%2,194,4009196億2400万-3.75%23.481.16
09/042,1252,1282,0932,103-1.87%1,519,6009351億9200万-2.21%23.881.18
09/012,1532,1632,1302,143+0.12%1,787,6009529億8400万-0.53%24.341.21
08/312,1432,1482,1202,140+0.35%2,362,4009518億7200万-0.93%24.311.2
08/302,1682,1682,1302,133-1.39%2,161,2009485億3600万-1.5%24.221.2
08/292,1502,1802,1402,163-0.23%2,284,8009618億8000万-0.39%24.561.22
08/282,1802,1832,1552,168-0.8%1,936,0009641億400万-0.39%24.621.22
08/252,1682,1952,1632,185+1.04%2,420,4009718億8800万+0.09%24.821.23
08/242,1702,1802,1552,163+0.7%2,130,0009618億8000万-1.21%24.561.22
08/232,1682,1732,1302,148+0.59%2,403,2009552億800万-2.12%24.391.21
08/222,1202,1402,1152,135+0.47%1,605,6009496億4800万-2.95%24.251.2
08/212,1282,1402,1032,125+0.59%2,068,4009452億-3.72%24.141.2
08/182,0752,1232,0682,113+0.48%2,990,4009396億4000万-4.58%241.19
08/172,0932,1252,0932,103-0.47%2,115,6009351億9200万-5.25%23.881.18
08/162,1332,1552,1132,113-0.59%1,639,6009396億4000万-5.06%241.19
08/152,1402,1532,1232,125+0.71%2,273,6009452億-4.71%24.141.2
08/142,1002,1432,1002,110-1.29%2,522,8009385億2800万-5.34%23.971.19
08/102,1532,1782,1202,138-0.58%1,812,4009507億6000万-4.15%24.281.2
08/092,2002,2052,1132,150-2.38%3,197,2009563億2000万-3.46%24.421.21
08/082,2082,2232,1932,203+0.8%1,756,8009796億7200万-0.92%25.021.24
08/072,1902,1982,1682,185+0.69%1,608,8009718億8800万-1.53%24.821.23
08/042,2352,2402,1652,170-3.23%3,072,0009652億1600万-2.16%24.651.22
08/032,2332,2432,1932,243+0.34%2,978,0009974億6400万+1.01%25.471.26
08/022,2082,2432,1332,235+4.81%6,604,8009941億2800万+0.81%25.391.26
08/012,1132,1352,0902,133-0.23%3,409,2009485億3600万-3.77%24.221.2
07/312,1752,2082,1252,138-2.62%4,830,0009507億6000万-3.76%24.281.2
07/282,2652,2702,1902,195-3.94%3,041,6009763億3600万-1.3%24.931.24
07/272,2502,3032,2252,285+0.99%2,509,6001兆163億+2.79%25.951.29
07/262,3052,3182,2452,263-0.77%1,691,6001兆63億+2.05%25.71.27
07/252,3082,3082,2752,280-1.19%1,972,0001兆141億+3.03%25.91.28
07/242,3002,3202,2932,308-1.18%1,452,0001兆263億+4.55%26.211.3
07/212,3382,3732,3302,3350%2,389,6001兆386億+6.18%26.521.31
07/202,3002,3482,2982,335+1.74%2,565,2001兆386億+6.67%26.521.31
07/192,2882,3032,2782,295+0.33%1,491,6001兆208億+5.23%26.071.29
07/182,2532,2952,2482,288-0.97%2,664,0001兆174億+5.22%25.981.29
07/142,3132,3382,3052,310+0.43%2,402,0001兆274億+6.55%26.241.3
07/132,2952,3102,2732,300+2.91%3,636,8001兆230億+6.33%26.121.3
07/122,2582,2682,2232,235-0.89%1,758,0009941億2800万+3.42%25.391.26
07/112,2532,2632,2332,255+1.23%2,605,6001兆30億+4.35%25.611.27
07/102,1602,2332,1602,228+5.19%4,263,6009907億9200万+3.17%25.31.25
07/072,1132,1552,1132,118-0.47%2,825,2009418億6400万-2.06%24.051.19
07/062,1102,1482,0932,128+2.53%3,908,8009463億1200万-1.87%24.171.2
07/052,0202,0852,0202,075+2.22%2,921,6009229億6000万-4.55%23.571.17
07/042,1132,1152,0202,030-3.91%5,800,0009029億4400万-6.88%23.061.14
07/032,1382,1452,0932,113-2.09%2,893,2009396億4000万-3.45%241.19
06/302,1752,1782,1302,158-2.49%2,836,4009596億5600万-1.57%24.511.21
06/292,2132,2152,1932,213+1.49%2,026,0009841億2000万+0.8%25.131.25