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
12/2915,80015,99015,77015,850+0.51%150,5001兆4696億+1.71%38.083.4
12/2815,86015,96015,74015,770-0.32%111,9001兆4621億+1.37%37.893.39
12/2715,75015,83015,66015,820-0.25%115,5001兆4668億+1.83%38.013.4
12/2616,08016,08015,84015,860-1.25%112,7001兆4705億+2.19%38.113.4
12/2515,91016,10015,89016,060+0.56%118,5001兆4890億+3.63%38.593.45
12/2215,77015,97015,73015,970+1.53%269,0001兆4807億+3.2%38.373.43
12/2115,75015,75015,60015,730-0.32%172,0001兆4584億+1.79%37.83.38
12/2015,58015,79015,51015,780+1.68%186,0001兆4631億+2.22%37.923.39
12/1915,43015,53015,28015,520+0.52%193,0001兆4390億+0.66%37.293.33
12/1815,45015,51015,26015,440+0.59%160,8001兆4315億+0.17%37.13.31
12/1515,35015,39015,13015,350+0.2%330,6001兆4232億-0.32%36.883.29
12/1415,58015,60015,26015,320-1.23%183,8001兆4204億-0.51%36.813.29
12/1315,70015,71015,43015,510-1.71%212,1001兆4380億+0.71%37.273.33
12/1215,85015,88015,72015,780-0.38%143,2001兆4631億+2.45%37.923.39
12/1115,76015,84015,63015,840+1.02%124,0001兆4686億+3%38.063.4
12/0815,56015,77015,56015,680+0.77%257,0001兆4538億+2.08%37.683.37
12/0715,65015,65015,48015,560+0.26%167,8001兆4427億+1.37%37.393.34
12/0615,60015,66015,45015,520-0.06%236,1001兆4390億+1.13%37.293.33
12/0515,50015,62015,40015,530-0.19%166,9001兆4399億+1.09%37.313.33
12/0415,62015,69015,52015,560+0.06%162,7001兆4427億+1.17%37.393.34
12/0115,66015,80015,41015,550+0.19%301,0001兆4417億+1.11%37.363.34
11/3015,04015,69015,00015,520+3.05%618,5001兆4390億+1.05%37.293.33
11/2915,00015,19014,93015,060+0.74%249,3001兆3963億-1.86%36.193.23
11/2815,01015,09014,87014,950-0.86%206,1001兆3861億-2.67%35.923.21
11/2715,20015,23015,06015,080-0.53%162,2001兆3982億-1.85%36.233.24
11/2415,20015,26015,15015,160-0.52%118,7001兆4056億-1.27%36.433.25
11/2215,49015,50015,19015,240-1.17%185,2001兆4130億-0.67%36.623.27
11/2115,43015,51015,34015,420+0.72%194,2001兆4297億+0.61%37.053.31
11/2015,48015,50015,31015,310-1.23%180,3001兆4195億+0.03%36.793.29
11/1715,60015,61015,44015,500+0.58%293,7001兆4371億+1.37%37.243.33
11/1615,29015,46015,29015,410+0.39%210,9001兆4288億+0.96%37.033.31
11/1515,24015,54015,22015,350+0.46%508,9001兆4232億+0.7%36.883.29
11/1415,30015,45015,23015,280-0.97%356,9001兆4167億+0.4%36.713.28
11/1315,27015,65015,23015,430+2.19%436,9001兆4306億+1.57%37.073.31
11/1015,10015,22015,01015,100-1.37%449,7001兆4000億-0.44%36.283.24
11/0915,50015,66015,13015,310-0.2%530,7001兆4195億+1.03%36.793.29
11/0815,50015,50015,27015,340-1.67%479,8001兆4223億+1.35%36.863.29
11/0715,30015,63015,23015,600+2.77%290,2001兆4464億+3.24%37.483.35
11/0615,37015,38015,13015,180-1.24%303,0001兆4074億+0.62%36.473.26
11/0215,41015,43015,22015,370-0.26%262,9001兆4251億+1.85%36.933.3
11/0115,70015,72015,38015,410-0.39%339,5001兆4288億+2.11%37.033.31
10/3115,91015,91015,43015,470-2.89%523,2001兆4343億+2.53%37.173.32
10/3015,95016,07015,76015,930-0.31%502,6001兆4770億+5.62%38.283.42
10/2715,62016,31015,56015,980+2.96%1,007,1001兆4816億+6.07%38.43.43
10/2615,17015,63015,02015,520+3.05%662,9001兆4390億+3.15%37.293.33
10/2515,64015,82015,00015,060-0.73%666,2001兆3963億+0.26%36.193.23
10/2415,40015,41015,16015,170-1.62%245,5001兆4065億+1.04%36.453.26
10/2315,28015,45015,16015,420+2.46%350,2001兆4297億+2.85%37.053.31
10/2014,92015,05014,89015,050+1.21%212,1001兆3954億+0.57%36.163.23
10/1914,90014,99014,84014,870+0.13%171,1001兆3787億-0.62%35.733.19
10/1814,81014,91014,74014,850+0.27%232,5001兆3768億-0.81%35.683.19
10/1714,93015,01014,66014,810-0.74%385,3001兆3731億-1.02%35.583.18
10/1614,96015,09014,91014,9200%150,1001兆3833億-0.21%35.853.2
10/1314,88014,97014,80014,920+0.4%195,2001兆3833億-0.13%35.853.2
10/1215,18015,20014,77014,860-0.07%275,6001兆3778億-0.41%35.73.19
10/1114,78014,90014,76014,870+0.75%143,0001兆3787億-0.23%35.733.19
10/1014,61014,76014,57014,760+1.1%223,9001兆3685億-0.94%35.463.17
10/0614,84014,85014,57014,600-1.42%180,8001兆3537億-2.05%35.083.13
10/0514,81014,86014,76014,810+0.2%165,9001兆3731億-0.71%35.583.18
10/0414,70014,84014,67014,780-0.27%188,3001兆3704億-0.91%35.513.17
10/0314,97015,00014,76014,820+0.47%267,0001兆3741億-0.64%35.613.18
10/0215,14015,14014,72014,750-1.6%332,5001兆3676億-1.13%35.443.17
09/2915,21015,29014,97014,990-1.96%229,2001兆3898億+0.4%36.153.23
09/2815,31015,34015,08015,290-0.71%232,2001兆4176億+2.37%36.873.29
09/2715,44015,47015,26015,400+0.59%141,0001兆4278億+3.17%37.143.32
09/2615,34015,44015,30015,310-0.07%227,9001兆4195億+2.57%36.923.3
09/2515,60015,63015,30015,320-1.16%174,7001兆4204億+2.65%36.943.3
09/2215,66015,66015,45015,5000%236,2001兆4371億+3.8%37.383.34
09/2115,00015,54015,00015,500+4.03%409,4001兆4371億+3.73%37.383.34
09/2014,86014,96014,83014,900+0.2%272,2001兆3815億-0.35%35.933.21
09/1914,78014,90014,75014,870+1.64%279,8001兆3787億-0.79%35.863.2
09/1514,75014,78014,59014,630-0.75%298,9001兆3564億-2.65%35.283.15
09/1414,99014,99014,73014,740-1.8%202,8001兆3666億-2.27%35.543.18
09/1315,10015,15014,96015,010-0.33%230,1001兆3917億-0.83%36.23.23
09/1214,86015,16014,82015,060+2.73%363,5001兆3963億-0.81%36.323.24
09/1114,73014,79014,64014,660+0.89%124,0001兆3592億-3.72%35.353.16
09/0814,50014,58014,43014,530-0.41%218,1001兆3472億-4.98%35.043.13
09/0714,55014,75014,53014,590+0.83%218,8001兆3527億-5.07%35.183.14
09/0614,45014,57014,39014,4700%205,0001兆3416億-6.29%34.893.12
09/0514,72014,76014,44014,470-1.83%225,4001兆3416億-6.75%34.893.12
09/0414,84014,84014,58014,740-1.01%195,9001兆3666億-5.43%35.543.18
09/0115,02015,02014,85014,890+0.2%143,1001兆3806億-4.84%35.913.21
08/3114,98015,00014,82014,860+0.41%237,1001兆3778億-5.39%35.833.2
08/3014,84014,98014,77014,800+0.2%275,9001兆3722億-6.11%35.693.19
08/2914,81014,86014,71014,770-1.07%239,7001兆3694億-7.07%35.623.18
08/2815,05015,07014,84014,930-0.6%326,9001兆3843億-6.82%363.22
08/2515,15015,19014,98015,020-0.73%229,9001兆3926億-6.99%36.223.24
08/2415,08015,25015,03015,130+0.33%397,7001兆4028億-7.03%36.493.26
08/2315,33015,38015,06015,080-1.95%442,3001兆3982億-7.98%36.363.25
08/2215,32015,45015,29015,380+0.65%161,6001兆4260億-6.82%37.093.31
08/2115,46015,47015,20015,280-1.48%260,1001兆4167億-8.01%36.853.29
08/1815,60015,62015,44015,510-1.34%209,4001兆4380億-7.24%37.43.34
08/1715,81015,82015,70015,720-0.32%182,3001兆4575億-6.54%37.913.39
08/1615,81015,84015,66015,770-0.25%310,0001兆4621億-6.76%38.033.4
08/1515,85015,88015,76015,810-0.25%378,3001兆4659億-7%38.123.41
08/1415,94016,03015,84015,850-1%285,6001兆4696億-7.21%38.223.41
08/1015,95016,03015,85016,010-0.25%225,0001兆4844億-6.73%38.613.45
08/0916,14016,21015,94016,050-0.86%257,7001兆4881億-6.88%38.73.46
08/0816,24016,32016,15016,190+0.31%160,9001兆5011億-6.41%39.043.49
08/0716,29016,30016,12016,140-0.92%226,8001兆4965億-7%38.923.48