株価チャート

2017/07/20～2017/12/13

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
12/131,6861,6931,6431,647-2.43%307,700742億1810万+6.12%27.291.46
12/121,6831,6991,6741,688+0.3%157,800760億6566万+9.33%27.971.5
12/111,6631,7041,6631,683+1.57%453,900758億4035万+9.71%27.891.49
12/081,6101,6601,6101,657+3.11%316,100746億6872万+8.3%27.461.47
12/071,5801,6221,5771,607+2.88%250,700724億1559万+5.24%26.631.42
12/061,5941,5991,5591,562-2.98%239,700703億8778万+2.43%25.881.38
12/051,5901,6151,5821,610+0.5%194,500725億5078万+5.57%26.681.43
12/041,6351,6461,5971,602-1.96%449,300721億9028万+5.19%26.541.42
12/011,6001,6751,5961,634+5.49%1,219,100736億3228万+7.36%27.071.45
11/301,5251,5581,5251,549+1.18%544,900698億196万+1.97%25.671.37
11/291,5281,5431,5191,531-0.13%281,500689億9084万+0.72%25.371.36
11/281,5391,5441,5231,533-0.39%208,700690億8096万+0.72%25.41.36
11/271,5201,5411,5151,539+1.85%209,700693億5134万+1.12%25.51.36
11/241,5221,5231,5061,511-0.72%137,800680億8958万-0.79%25.041.34
11/221,5271,5461,5131,522-0.13%224,900685億8527万-0.2%25.221.35
11/211,5071,5281,5041,524+1.33%187,600686億7540万-0.13%25.251.35
11/201,4941,5161,4911,504+1.01%192,300677億7415万-1.51%24.921.33
11/171,4781,4971,4741,489+0.81%295,100670億9821万-2.55%24.671.32
11/161,4711,4871,4691,477+0.41%208,400665億5746万-3.53%24.471.31
11/151,5001,5061,4671,471-2.52%342,700662億8708万-4.04%24.371.3
11/141,4841,5181,4831,509+2.37%413,900679億9946万-1.76%251.34
11/131,4791,4901,4611,474+0.82%305,000664億2227万-4.1%24.421.31
11/101,5001,5051,4621,462-3.82%470,700658億8152万-5.06%24.221.3
11/091,5321,5481,5021,520+2.22%547,300684億9515万-1.49%25.191.35
11/081,4601,4891,4501,487+2.27%387,500670億808万-3.75%24.641.32
11/071,4381,4701,4381,454+1.18%480,500655億2102万-6.07%24.091.29
11/061,4661,4741,4261,437-9.39%1,127,600647億5495万-7.35%23.811.27
11/021,5801,5871,5741,586+0.63%114,200714億6928万+2.06%26.281.41
11/011,5801,5881,5751,576+0.64%148,200710億1865万+1.61%26.111.4
10/311,5701,5741,5631,566+0.06%98,700705億6803万+1.03%25.951.39
10/301,5681,5711,5591,5650%158,800705億2296万+1.1%25.931.39
10/271,5661,5781,5581,565-0.38%120,200705億2296万+1.23%25.931.39
10/261,5701,5811,5561,571+1.16%144,100707億9334万+1.88%26.031.39
10/251,5751,5811,5501,553-1.46%128,100699億8221万+0.98%25.731.38
10/241,5731,5851,5661,576-0.25%112,900710億1865万+2.74%26.111.4
10/231,5571,5811,5511,580+2.8%274,400711億9890万+3.34%26.181.4
10/201,5481,5511,5351,537-1.22%123,500692億6121万+0.92%25.471.36
10/191,5701,5791,5531,556-0.83%148,800701億1740万+2.37%25.781.38
10/181,5451,5701,5451,569+1.82%193,600707億321万+3.5%261.39
10/171,5461,5491,5351,541-0.06%131,200694億4146万+2.05%25.531.37
10/161,5401,5521,5321,542-0.26%188,500694億8652万+2.46%25.551.37
10/131,5381,5491,5351,546-0.13%105,900696億6677万+3.07%25.621.37
10/121,5421,5521,5311,548+0.85%178,100697億5690万+3.48%25.651.37
10/111,5421,5441,5321,535-0.9%117,100691億7109万+2.88%25.431.36
10/101,5371,5531,5311,549+1.18%213,900698億196万+4.03%25.671.37
10/061,5401,5531,5311,531-0.58%110,200689億9084万+2.89%25.371.36
10/051,5501,5581,5391,540-1.03%99,500693億9640万+3.56%25.521.36
10/041,5621,5771,5541,556-0.26%157,800701億1740万+4.78%25.781.38
10/031,5641,5641,5531,560+0.52%196,400702億9765万+5.19%25.851.38
10/021,5281,5611,5271,552+1.64%225,000699億3715万+4.79%25.721.38
09/291,5181,5291,5131,527+0.2%137,500688億1059万+3.25%25.241.35
09/281,5221,5261,5121,524+0.4%176,300686億7540万+3.04%25.191.35
09/271,5101,5241,5061,518-0.91%161,900684億502万+2.64%25.091.34
09/261,5191,5341,5181,532+0.46%171,700690億3590万+3.65%25.321.35
09/251,5201,5321,5141,525+1.33%169,300687億2046万+3.32%25.21.35
09/221,5121,5311,5001,505+1.14%420,000678億1921万+2.03%24.871.33
09/211,4861,4941,4571,488+1.85%378,400670億5314万+0.74%24.591.31
09/201,4521,4641,4511,461+0.62%151,600658億3645万-1.22%24.141.29
09/191,4491,4551,4381,452+0.35%258,200654億3089万-2.02%241.28
09/151,4451,4511,4401,447+0.21%172,800652億558万-2.49%23.911.28
09/141,4591,4661,4421,444-0.62%107,400650億7039万-2.76%23.861.28
09/131,4561,4581,4441,453+0.55%115,400654億7595万-2.22%24.011.28
09/121,4351,4451,4301,445+1.19%100,100651億1545万-2.82%23.881.28
09/111,4321,4421,4251,428+0.71%95,500643億4939万-4.1%23.61.26
09/081,4251,4331,4181,418-0.7%160,000638億9876万-4.9%23.431.25
09/071,4351,4381,4231,428-0.14%150,700643億4939万-4.42%23.61.26
09/061,4281,4341,4171,430-1.11%231,200644億3951万-4.41%23.631.26
09/051,4701,4721,4461,446-1.97%187,500651億6051万-3.41%23.91.28
09/041,5001,5021,4731,475-2.25%193,900664億6733万-1.54%24.381.3
09/011,5151,5171,5021,509+0.13%137,800679億9946万+0.8%24.941.33
08/311,4971,5141,4861,507+0.87%169,500679億933万+0.8%24.91.33
08/301,5101,5141,4931,494-0.13%170,600673億2352万+0.07%24.691.32
08/291,4931,5021,4861,496-1.06%163,100674億1364万+0.4%24.721.32
08/281,5171,5231,5081,512-0.33%158,800681億3465万+1.61%24.991.34
08/251,5301,5301,5091,517-0.46%212,600683億5996万+2.15%25.071.34
08/241,5221,5351,5141,524+0.53%162,000686億7540万+2.76%25.191.35
08/231,5111,5281,5111,516+1.27%161,800683億1490万+2.43%25.051.34
08/221,4961,5151,4951,497+0.47%109,500674億5871万+1.29%24.741.32
08/211,5041,5111,4901,490-0.8%85,000670億5000万+0.95%24.691.32
08/181,5221,5251,5021,502-2.4%144,000675億9000万+1.9%24.891.33
08/171,5311,5461,5311,539+0.26%114,200692億5500万+4.48%25.511.36
08/161,5321,5461,5321,535-0.13%119,700690億7500万+4.49%25.441.36
08/151,5251,5431,5121,537+1.18%369,400691億6500万+4.77%25.471.36
08/141,4511,5291,4491,519+4.11%678,800683億5500万+3.69%25.181.35
08/101,4701,4731,4531,459-0.88%210,900656億5500万-0.27%24.181.29
08/091,4801,4901,4691,472-0.54%182,400662億4000万+0.48%24.41.3
08/081,4851,4921,4761,480-0.67%137,900666億+1.02%24.531.31
08/071,4951,4981,4871,490+0.34%108,700670億5000万+1.64%24.691.32
08/041,4761,4891,4681,485+0.41%115,200668億2500万+1.3%24.611.32
08/031,4901,4961,4711,479-0.8%109,100665億5500万+0.75%24.511.31
08/021,4691,4961,4651,491+1.84%333,600670億9500万+1.64%24.711.32
08/011,4471,4711,4471,464+0.9%230,500658億8000万-0.14%24.261.3
07/311,4631,4661,4451,451-0.82%153,000652億9500万-1.02%24.051.29
07/281,4481,4731,4421,463+1.04%235,100658億3500万-0.27%24.251.3
07/271,4541,4661,4471,448-0.55%190,900651億6000万-1.3%241.28
07/261,4361,4571,4311,456+1.68%231,800655億2000万-0.88%24.131.29
07/251,4421,4431,4311,432-0.62%133,100644億4000万-2.65%23.731.27
07/241,4461,4461,4341,441-0.41%181,400648億4500万-2.17%23.881.28
07/211,4511,4521,4431,447-0.28%152,300651億1500万-1.83%23.981.28
07/201,4621,4631,4481,451-0.82%155,200652億9500万-1.49%24.051.29