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
20241/1, 株式分割 1→3
2017
12/291,2271,2401,2231,232+0.14%1,795,5001兆2929億+2.72%12.72.07
12/281,2301,2381,2251,2300%1,802,4001兆2911億+2.67%12.682.07
12/271,2251,2331,2201,230-1.07%1,910,1001兆2911億+2.76%12.682.07
12/261,2501,2501,2401,243-0.13%2,558,1001兆3051億+3.87%12.822.09
12/251,2531,2531,2431,245-0.53%1,574,4001兆3069億+4.27%12.842.09
12/221,2401,2551,2371,252+1.21%4,407,6001兆3139億+5.01%12.912.11
12/211,2171,2371,2121,237+1.5%3,616,8001兆2981億+4.01%12.752.08
12/201,2101,2221,2021,218+0.27%3,060,3001兆2789億+2.9%12.562.05
12/191,2101,2201,2071,215+1.11%4,588,8001兆2754億+2.88%12.532.04
12/181,1921,2031,1801,202+2.27%5,560,8001兆2614億+2.1%12.392.02
12/151,1801,1821,1651,175-0.84%4,886,7001兆2334億0%12.121.98
12/141,1831,1881,1771,185-0.56%3,391,2001兆2439億+0.94%12.221.99
12/131,1951,2001,1881,192+0.14%4,554,6001兆2509億+1.59%12.292
12/121,1931,2001,1901,190-0.42%2,981,4001兆2491億+1.45%12.272
12/111,1881,1981,1851,195+1.7%4,659,3001兆2544億+1.88%12.322.01
12/081,1721,1781,1671,175+1.44%7,539,9001兆2334億+0.26%12.121.98
12/071,1671,1781,1571,1580%4,953,6001兆2159億-1%11.941.95
12/061,1681,1781,1531,158-1.56%6,238,5001兆2159億-0.91%11.941.95
12/051,1621,1851,1601,177+1%5,130,3001兆2351億+0.74%12.131.98
12/041,1771,1781,1651,165-0.43%3,547,5001兆2229億-0.09%12.011.96
12/011,1851,1871,1621,170-0.28%5,904,0001兆2281億+0.43%12.061.97
11/301,1651,1771,1581,173+1.29%7,447,8001兆2316億+0.89%12.11.97
11/291,1571,1651,1521,158-2.93%12,786,0001兆2159億-0.14%11.941.95
11/281,1971,2031,1901,193-0.28%3,658,5001兆2526億+3.05%12.312.01
11/271,2131,2171,1921,197-0.97%3,478,5001兆2561億+3.7%12.342.01
11/241,2131,2151,2001,208-1.23%3,296,1001兆2684億+4.98%12.462.03
11/221,2281,2431,2231,223+1.24%6,398,4001兆2841億+6.75%12.612.06
11/211,1921,2121,1881,208+2.26%4,900,8001兆2684億+5.9%12.462.03
11/201,1831,1881,1771,182-0.56%3,041,1001兆2404億+3.93%12.181.99
11/171,1931,2051,1821,188+1.13%6,758,1001兆2474億+4.79%12.252
11/161,1401,1771,1371,175+4.6%8,127,0001兆2334億+3.89%12.121.98
11/151,1331,1331,1151,123-1.03%5,452,8001兆1792億-0.41%11.581.89
11/141,1381,1471,1331,135+0.59%4,656,0001兆1914億+0.71%11.71.91
11/131,1381,1381,1251,128-0.44%3,432,9001兆1844億+0.3%11.631.9
11/101,1371,1481,1281,133-2.02%5,938,2001兆1897億+0.83%11.691.91
11/091,1721,1771,1401,157-1%6,970,5001兆2142億+3.09%11.931.95
11/081,1771,1851,1631,168-0.99%5,438,4001兆2264億+4.22%12.051.97
11/071,1871,1881,1771,180-1.12%6,047,1001兆2386億+5.45%12.171.99
11/061,1821,2071,1801,193+2.29%10,682,4001兆2526億+6.83%12.312.01
11/021,1521,1851,1421,167+2.34%13,926,3001兆2246億+4.63%12.031.96
11/011,1331,1431,1301,140+1.48%8,541,9001兆1967億+2.33%11.761.92
10/311,1271,1271,1171,123-0.88%3,912,9001兆1792億+0.84%11.581.89
10/301,1351,1381,1271,1330%4,075,8001兆1897億+1.64%11.691.91
10/271,1451,1451,1251,133-0.44%5,934,3001兆1897億+1.74%11.691.91
10/261,1281,1451,1271,138+1.49%9,861,0001兆1949億+2.28%11.741.91
10/251,1121,1301,1121,122+1.66%7,134,6001兆1774億+0.87%11.571.89
10/241,0971,1051,0831,1030%4,954,2001兆1582億-0.6%11.381.86
10/231,1101,1121,0981,103+0.61%5,410,2001兆1582億-0.51%11.381.86
10/201,0821,0981,0771,097-0.45%5,654,4001兆1512億-1.02%11.311.84
10/191,1001,1051,0951,102+0.3%3,091,8001兆1564億-0.48%11.361.85
10/181,1081,1081,0931,098-0.6%3,778,8001兆1529億-0.6%11.331.85
10/171,1051,1081,1001,105+0.45%5,553,3001兆1599億+0.09%11.391.86
10/161,1071,1081,0971,1000%3,838,8001兆1547億0%11.341.85
10/131,0921,1121,0881,100-0.45%6,806,7001兆1547億+0.27%11.341.85
10/121,1171,1171,1031,1050%3,424,8001兆1599億+1.01%11.391.86
10/111,1021,1131,0981,105+0.61%4,818,6001兆1599億+1.28%11.391.86
10/101,0901,1021,0851,098+0.92%3,362,1001兆1529億+0.95%11.331.85
10/061,1001,1081,0731,088-0.61%6,096,3001兆1424億+0.31%11.221.83
10/051,0971,1021,0881,095-0.61%4,259,4001兆1494億+1.11%11.291.84
10/041,1201,1251,0971,102-1.93%5,028,9001兆1564億+2.01%11.361.85
10/031,1271,1281,1181,123+0.3%3,625,8001兆1792億+4.21%11.581.89
10/021,1221,1231,1121,120-0.3%2,831,1001兆1757億+4.28%11.551.88
09/291,1381,1401,1171,123-2.03%5,400,0001兆1792億+4.89%11.581.89
09/281,1671,1751,1431,147-0.58%4,520,4001兆2037億+7.47%11.821.93
09/271,1331,1571,1281,153+1.47%3,483,0001兆2107億+8.5%11.891.94
09/261,1381,1501,1331,137-0.29%3,501,0001兆1932億+7.44%11.721.91
09/251,1181,1431,1151,140+2.09%4,203,6001兆1967億+8.26%11.761.92
09/221,1221,1221,1021,117+0.45%6,288,9001兆1722億+6.45%11.511.88
09/211,1071,1201,1071,112+1.37%4,885,2001兆1669億+6.18%11.461.87
09/201,0921,0971,0831,097+0.46%3,928,8001兆1512億+4.94%11.311.84
09/191,0901,1001,0831,092+1.55%4,789,2001兆1459億+4.57%11.261.84
09/151,0681,0771,0651,075+1.1%3,113,1001兆1284億+3.17%11.091.81
09/141,0781,0781,0621,063-1.39%2,714,1001兆1162億+2.15%10.961.79
09/131,0821,0931,0771,078+1.41%4,037,7001兆1319億+3.79%11.121.81
09/121,0651,0751,0621,063+1.27%3,314,4001兆1162億+2.74%10.961.79
09/111,0321,0571,0271,050+3.28%4,260,9001兆1022億+1.84%10.831.77
09/081,0181,0281,0131,017-1.29%5,657,1001兆672億-1.01%10.481.71
09/071,0231,0331,0181,030+1.15%3,132,0001兆812億+0.59%10.621.73
09/061,0151,0201,0081,018-0.81%4,481,1001兆689億-0.26%10.51.71
09/051,0331,0331,0201,027-0.48%2,934,9001兆777億+0.85%10.591.73
09/041,0251,0371,0231,032+0.16%2,361,3001兆829億+1.74%10.641.74
09/011,0331,0381,0281,030-0.64%2,981,4001兆812億+2.08%10.621.73
08/311,0381,0501,0371,037+0.81%3,339,0001兆882億+3.15%10.691.74
08/301,0251,0321,0231,028-0.32%2,922,6001兆794億+2.73%10.61.73
08/291,0281,0421,0251,032-0.16%2,264,1001兆829億+3.37%10.641.74
08/281,0431,0471,0251,033-0.96%2,952,9001兆847億+3.96%10.661.74
08/251,0331,0501,0331,043+1.13%3,179,7001兆952億+5.39%10.761.76
08/241,0281,0431,0281,0320%2,703,6001兆829億+4.53%10.641.74
08/231,0431,0581,0301,0320%2,753,7001兆829億+4.84%10.641.74
08/221,0281,0371,0271,032+0.98%2,917,2001兆829億+5.16%10.641.74
08/211,0521,0531,0171,022-2.39%5,499,0001兆724億+4.36%10.541.72
08/181,0451,0481,0381,047-0.95%3,629,1001兆987億+7.24%10.791.76
08/171,0571,0651,0481,057-0.31%3,304,2001兆1092億+8.49%10.91.78
08/161,0551,0631,0451,0600%4,502,7001兆1127億+9.17%10.931.78
08/151,0571,0681,0551,060+0.47%4,461,9001兆1127億+9.5%10.931.78
08/141,0331,0581,0281,055+1.61%6,685,2001兆1074億+9.44%10.881.77
08/101,0331,0451,0281,038+1.47%6,869,7001兆899億+8.05%10.711.75
08/091,0231,0371,0181,023+5.25%14,266,2001兆742億+6.82%10.551.72
08/08967974967972+0.62%5,551,5001兆206億+1.71%10.031.64
08/07963969961966+1.36%4,426,8001兆144億+1.08%9.961.63