株価チャート

2017/07/31～2017/12/22

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
2017
12/221,0521,0691,0481,069+3.19%4,261,6007963億1101万+5.63%-0.85
12/211,0481,0501,0271,036-1.43%3,369,7007717億2891万+2.68%-0.83
12/201,0251,0541,0221,051+3.55%4,840,0007829億259万+4.37%-0.84
12/191,0141,0191,0071,015+0.3%2,381,3007560億8575万+1%-0.81
12/181,0251,0261,0111,0120%2,430,1007538億5102万+0.8%-0.81
12/151,0241,0261,0051,012-1.46%3,940,2007538億5102万+0.8%-0.81
12/141,0251,0331,0221,027-0.58%1,734,7007650億2470万+2.29%-0.82
12/131,0361,0421,0271,033-0.39%1,923,5007694億9417万+2.89%-0.82
12/121,0311,0411,0221,037+0.58%2,289,2007724億7382万+3.29%-0.83
12/111,0241,0321,0161,031+1.08%2,681,5007680億435万+2.89%-0.82
12/081,0181,0291,0161,020-0.1%4,448,8007598億1031万+1.9%-0.81
12/071,0231,0321,0181,021+0.39%2,665,2007605億5523万+2%-0.81
12/061,0431,0461,0131,017-2.49%3,228,5007575億7558万+1.5%-0.81
12/051,0331,0451,0261,043+0.58%3,518,7007769億4329万+3.68%-0.83
12/041,0331,0541,0281,037+2.27%5,416,3007724億7382万+2.47%-0.83
12/011,0071,0271,0041,014+1.81%4,807,6007553億4084万-0.29%-0.81
11/309961,005991996+0.61%6,365,4007419億3242万-2.64%-0.79
11/29997998989990+0.1%2,098,1007374億6295万-3.98%-0.79
11/28977994973989+1.44%3,433,0007367億1804万-4.72%-0.79
11/27980986974975-0.2%1,856,6007262億8927万-6.61%-0.78
11/24981982976977-0.51%2,158,5007277億7910万-7.13%-0.78
11/22981988979982+0.72%2,484,5007315億366万-7.36%-0.78
11/21981986975975-0.31%2,364,4007262億8927万-8.62%-0.78
11/20970987963978+0.31%4,432,6007285億2401万-9.02%-0.78
11/17991994972975-0.61%4,388,3007262億8927万-9.89%-0.78
11/16973991971981+0.1%4,181,8007307億5874万-10%-0.78
11/15988994975980-2%4,014,2007300億1383万-10.67%-0.78
11/141,0011,0089991,0000%2,918,8007449億1207万-9.34%-0.8
11/131,0171,0231,0001,000-1.57%3,903,9007449億1207万-9.83%-0.8
11/101,0071,0191,0051,016-0.1%2,782,5007568億3067万-8.8%-0.81
11/091,0111,0311,0021,0170%4,608,1007575億7558万-9.03%-0.81
11/081,0141,0201,0011,017-0.59%3,460,0007575億7558万-9.36%-0.81
11/079911,0299851,023+3.13%6,986,9007620億4505万-9.15%-0.82
11/061,0101,011986992-1.68%5,184,9007389億5278万-12.06%-0.79
11/021,0121,0131,0001,009-0.69%4,863,9007516億1628万-11.02%-0.8
11/011,0421,0451,0101,016-2.87%8,480,0007568億3067万-10.72%-0.81
10/311,0501,0601,0311,046-7.27%11,202,8007791億7803万-8.25%-0.83
10/301,1121,1471,1051,128-4.08%8,231,1008402億6082万-1.23%-0.9
10/271,1821,1821,1701,176-0.42%2,256,0008760億1660万+3.16%-0.94
10/261,1681,1821,1611,181+1.11%2,009,9008797億4116万+3.96%-0.94
10/251,1801,1821,1671,168-1.02%2,376,2008700億5730万+3.09%-0.93
10/241,1591,1801,1571,180+1.72%3,085,6008789億9625万+4.42%-0.94
10/231,1541,1711,1541,160+0.09%3,242,1008640億9801万+3.02%-0.92
10/201,1561,1641,1551,1590%1,991,0008633億5309万+3.3%-0.92
10/191,1761,1781,1561,159-1.53%3,113,3008633億5309万+3.57%-0.92
10/181,1691,1771,1591,177+0.43%2,414,6008767億6151万+5.47%-0.94
10/171,1771,1801,1691,1720%2,030,5008730億3695万+5.4%-0.93
10/161,1631,1811,1631,172+1.38%2,510,2008730億3695万+5.78%-0.93
10/131,1541,1661,1501,156+0.17%2,686,0008611億1836万+4.71%-0.92
10/121,1581,1621,1491,154-0.17%2,528,7008596億2853万+4.72%-0.92
10/111,1511,1641,1431,156+0.26%2,983,5008611億1836万+5.28%-0.92
10/101,1551,1681,1521,153+1.5%3,883,0008588億8362万+5.3%-0.92
10/061,1301,1441,1281,136+1.16%2,929,5008462億2012万+3.93%-0.91
10/051,1301,1371,1231,123+0.54%2,229,6008365億3626万+2.84%-0.89
10/041,1211,1281,1141,117-0.36%2,273,1008320億6679万+2.38%-0.89
10/031,1131,1231,1081,121+1.26%2,863,8008350億4643万+2.84%-0.89
10/021,0941,1131,0891,107+1.19%3,187,8008246億1767万+1.65%-0.88
09/291,1201,1261,0871,094-2.32%4,072,2008149億3381万+0.55%-0.87
09/281,1191,1221,1111,120+1.17%3,259,0008343億152万+2.94%-0.89
09/271,0831,1101,0811,107+2.69%3,514,0008246億1767万+1.84%-0.88
09/261,0861,0871,0741,078-0.65%1,713,1008030億1522万-0.74%-0.86
09/251,0911,0991,0841,085-0.09%1,531,4008082億2960万-0.09%-0.86
09/221,0931,0941,0791,086-0.09%1,794,5008089億7451万0%-0.87
09/211,0991,1021,0811,087-0.82%2,438,5008097億1942万+0.18%-0.87
09/201,0921,1001,0901,096-0.36%2,135,7008164億2363万+1.11%-0.87
09/191,0881,1031,0881,100+2.42%2,837,3008194億328万+1.66%-0.88
09/151,0721,0791,0681,074+0.19%2,869,8008000億3557万-0.46%-0.86
09/141,0801,0851,0701,072-0.56%2,268,2007985億4574万-0.46%-0.85
09/131,0851,0891,0771,078-0.55%1,957,3008030億1522万+0.28%-0.86
09/121,0831,0901,0811,084+1.03%2,220,1008074億8469万+1.03%-0.86
09/111,0751,0771,0681,073+0.66%2,230,8007992億9065万+0.19%-0.86
09/081,0681,0811,0631,066-1.75%4,157,1007940億7627万-0.28%-0.85
09/071,1001,1151,0811,085-0.46%2,400,5008082億2960万+1.69%-0.86
09/061,0731,0981,0711,090+1.58%3,808,4008119億5416万+2.35%-0.87
09/051,0911,0991,0711,073-0.83%3,037,5007992億9065万+1.04%-0.86
09/041,0941,0941,0801,082-1.64%2,057,8008059億9486万+1.98%-0.86
09/011,1091,1141,0901,100-0.09%3,781,5008194億328万+4.07%-0.88
08/311,1051,1141,0891,101+0.27%3,411,1008201億4819万+4.66%-0.88
08/301,0881,1021,0851,098+1.2%2,493,4008179億1346万+4.77%-0.88
08/291,0821,0941,0811,085-0.73%2,065,4008082億2960万+4.03%-0.86
08/281,0921,0991,0901,093+0.18%1,869,5008141億8890万+5.2%-0.87
08/251,0941,1031,0871,091+0.18%2,244,6008126億9907万+5.51%-0.87
08/241,0901,1031,0861,089-0.55%2,110,1008112億925万+5.73%-0.87
08/231,0961,1091,0911,095+0.27%3,481,8008156億7872万+6.83%-0.87
08/221,0761,0941,0751,092+1.96%3,765,1008134億4398万+6.95%-0.87
08/211,0861,0951,0711,071-1.11%3,579,0007978億83万+5.31%-0.85
08/181,0651,0891,0641,083+0.65%4,715,8008067億3978万+6.8%-0.86
08/171,0601,0781,0581,076+2.97%3,847,2008015億2539万+6.53%-0.86
08/161,0511,0581,0451,045-1.14%2,106,2007784億3312万+3.77%-0.83
08/151,0351,0621,0311,057+3.32%5,742,7007873億7206万+5.28%-0.84
08/141,0101,0251,0041,023+0.39%2,865,7007620億4505万+2.4%-0.82
08/101,0281,0331,0161,019-0.88%2,828,2007590億6540万+2.21%-0.81
08/091,0341,0371,0181,028-0.48%2,475,5007657億6961万+3.32%-0.82
08/081,0371,0391,0221,033-0.39%2,125,5007694億9417万+4.03%-0.82
08/071,0351,0471,0321,037+1.37%3,763,3007724億7382万+4.64%-0.83
08/041,0121,0261,0031,023+0.69%2,328,1007620億4505万+3.44%-0.82
08/031,0191,0261,0111,016-0.97%2,066,5007568億3067万+2.83%-0.81
08/021,0241,0301,0211,026+0.2%1,714,9007642億7979万+4.06%-0.82
08/011,0351,0391,0171,024-1.25%4,032,7007627億8996万+4.07%-0.82
07/311,0371,0491,0241,037+6.14%10,232,4007724億7382万+5.71%-0.83