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
12/292,4872,4872,4672,468+0.2%31,7001586億5856万+0.98%16.531.56
12/282,4542,4812,4502,463+0.82%38,9001583億3713万+0.82%16.51.56
12/272,4482,4602,4332,443-0.65%37,8001570億5141万+0.04%16.361.55
12/262,4952,4952,4582,459-0.49%75,6001580億7999万+0.7%16.471.56
12/252,5012,5012,4692,471-1%58,6001588億5142万+1.27%16.551.56
12/222,5422,5452,4952,496-1.77%82,2001604億5858万+2.34%16.721.58
12/212,5242,5472,5042,541+0.75%149,1001633億5146万+4.18%17.021.61
12/202,4792,5232,4732,522+2.52%134,5001621億3002万+3.53%16.891.6
12/192,4492,4682,4282,460+1.4%89,2001581億4427万+0.9%16.481.56
12/182,4482,4522,4242,426+0.08%67,2001559億5854万-0.7%16.251.54
12/152,4322,4422,4102,424-0.33%137,7001558億2997万-1.1%16.241.53
12/142,4202,4352,4132,432+0.79%61,8001563億4426万-1.18%16.291.54
12/132,4332,4392,4062,413-0.04%76,5001551億2282万-2.31%16.161.53
12/122,4272,4342,4142,414-0.54%69,0001551億8710万-2.66%16.171.53
12/112,4212,4272,3992,427+0.25%81,6001560億2283万-2.49%16.261.54
12/082,3982,4262,3982,4210%116,6001556億3711万-3.12%16.221.53
12/072,4022,4282,4022,421+0.96%76,3001556億3711万-3.55%16.221.53
12/062,4172,4252,3922,398-1.28%79,7001541億5852万-4.88%16.061.52
12/052,3992,4312,3922,429+0.75%82,2001561億5140万-4.11%16.271.54
12/042,4402,4412,4092,411-0.78%72,0001549億9425万-5.19%16.151.53
12/012,4422,4472,4182,430-0.12%109,7001562億1568万-5%16.281.54
11/302,4382,4402,4202,433-0.37%131,6001564億854万-5.44%16.31.54
11/292,4412,4452,4272,442+0.99%71,1001569億8712万-5.6%16.361.55
11/282,4352,4462,4062,418-0.41%89,8001554億4425万-7.11%16.21.53
11/272,4622,4622,4222,428-0.57%66,2001560億8711万-7.29%16.261.54
11/242,4442,4472,4272,442-0.08%110,3001569億8712万-7.32%16.361.55
11/222,4552,4682,4382,444+0.16%74,1001571億1569万-7.77%16.371.55
11/212,4332,4542,4332,440+0.58%75,4001568億5855万-8.44%16.341.54
11/202,4352,4442,4212,426-0.9%85,4001559億5854万-9.48%16.251.54
11/172,5012,5302,4402,448-1.49%104,3001573億7284万-9.17%16.41.55
11/162,4332,4922,3742,485+0.57%215,9001597億5143万-8.27%16.651.57
11/152,5472,5602,4652,471-3.55%215,5001588億5142万-9.19%16.551.56
11/142,5802,5822,5412,562-0.7%144,9001647億148万-6.26%17.161.62
11/132,6302,6402,5792,580-2.12%173,8001658億5863万-5.84%17.281.63
11/102,6412,6552,6282,636-1.2%121,6001694億5866万-4.08%17.661.67
11/092,6742,7032,6502,668+0.15%169,4001715億1582万-3.12%17.871.69
11/082,6522,6732,6482,664+0.45%161,5001712億5868万-3.44%17.841.69
11/072,6352,6612,6202,652+0.3%164,4001704億8724万-4.09%17.761.68
11/062,6752,6812,6362,644-1.71%228,9001699億7295万-4.62%17.711.67
11/022,6752,6952,6662,690-0.22%186,1001729億3012万-3.24%18.021.7
11/012,6982,7042,6802,696+0.56%161,8001733億1584万-3.2%18.061.71
10/312,7142,7172,6722,681-0.81%175,6001723億5154万-3.91%17.961.7
10/302,6862,7242,6802,703+0.97%375,6001737億6584万-3.33%18.111.71
10/272,7602,7652,6562,677-4.32%556,7001720億9440万-4.39%17.931.69
10/262,7902,8042,7722,798+0.32%135,0001798億7304万-0.29%18.741.77
10/252,8172,8172,7712,789-0.43%132,8001792億9446万-0.68%18.681.77
10/242,7952,8252,7932,801-0.81%156,3001800億6590万-0.32%18.761.77
10/232,8602,8632,8012,824-0.35%112,3001815億4448万+0.46%18.921.79
10/202,8122,8422,7872,834+0.85%113,7001821億8735万+0.82%18.981.79
10/192,8382,8412,8032,810-0.71%89,8001806億4448万-0.14%18.821.78
10/182,8162,8382,8152,830+0.64%108,0001819億3020万+0.5%18.961.79
10/172,8302,8322,7712,812-0.18%156,4001807億7305万-0.21%18.841.78
10/162,7992,8302,7992,817+0.68%101,1001810億9448万-0.04%18.871.78
10/132,7952,8142,7632,798-0.04%181,8001798億7304万-0.82%18.741.77
10/122,7812,8062,7492,799+0.76%162,2001799億3733万-0.85%18.751.77
10/112,7762,7952,7562,778+0.22%171,4001785億8731万-1.59%18.611.76
10/102,7472,7742,7292,772+0.98%179,4001782億160万-1.91%18.571.75
10/062,7932,7982,7342,745-1.44%233,9001764億6587万-3.07%18.391.74
10/052,7852,7952,7572,785+0.4%123,9001790億3732万-1.87%18.651.76
10/042,7872,7942,7522,774-0.79%205,2001783億3017万-2.39%18.581.76
10/032,8402,8442,7862,796-1.06%138,7001797億4447万-1.79%18.731.77
10/022,8442,8472,8132,826+0.11%78,8001816億7306万-0.88%18.931.79
09/292,8242,8362,8092,823-0.63%113,6001814億8020万-1.05%19.511.84
09/282,8352,8482,7812,841+1.25%277,2001826億3735万-0.49%19.631.86
09/272,8302,8302,7892,806-0.88%98,0001803億8733万-1.75%19.391.83
09/262,8312,8372,8012,831-0.32%113,1001819億9449万-0.98%19.561.85
09/252,8002,8482,8002,840+1.54%123,7001825億7306万-0.77%19.621.85
09/222,8212,8212,7822,797-0.78%86,1001798億875万-2.34%19.331.83
09/212,8262,8402,8142,819-1.26%95,0001812億2305万-1.74%19.481.84
09/202,8502,8672,8382,855+0.56%114,4001835億3736万-0.7%19.731.86
09/192,8132,8552,8062,839+0.92%162,4001825億878万-1.49%19.621.85
09/152,8382,8462,8122,813-1.02%167,2001808億3733万-2.53%19.441.84
09/142,8792,8822,8252,842-1.66%104,6001827億164万-1.83%19.641.86
09/132,8932,8952,8622,890+0.38%46,7001857億8738万-0.38%19.971.89
09/122,8912,8922,8692,879+0.63%36,6001850億8023万-0.93%19.891.88
09/112,8682,8942,8532,861+1.06%37,9001839億2308万-1.75%19.771.87
09/082,8542,8672,8192,831-1.53%68,3001819億9449万-2.98%19.561.85
09/072,8682,8942,8562,875+0.98%36,4001848億2308万-1.74%19.871.88
09/062,8112,8612,7952,847+1.1%60,0001830億2307万-2.87%19.671.86
09/052,8502,8642,7982,816-1.5%88,0001810億3019万-4.15%19.461.84
09/042,9002,9002,8492,859-1.65%42,8001837億9450万-2.92%19.761.87
09/012,9022,9112,8652,907+0.69%43,6001868億8025万-1.46%20.091.9
08/312,8952,8982,8802,887-0.28%28,5001855億9452万-2.27%19.951.89
08/302,9112,9142,8672,895-0.1%44,0001861億881万-2.56%201.89
08/292,8662,9002,8662,8980%30,8001863億167万-2.95%20.031.89
08/282,9032,9152,8822,898+0.42%39,2001863億167万-3.43%20.031.89
08/252,8762,9002,8502,886+0.73%51,8001855億3023万-4.34%19.941.88
08/242,8692,8742,8482,865+0.14%51,7001841億8022万-5.51%19.81.87
08/232,9002,9132,8522,861-0.8%79,2001839億2308万-6.1%19.771.87
08/222,8962,8992,8742,884-0.38%38,4001854億166万-5.69%19.931.88
08/212,8952,9052,8742,8950%43,7001861億881万-5.64%201.89
08/182,9002,9162,8742,895-0.82%90,0001861億881万-5.85%201.89
08/172,9632,9652,9112,919-1.75%91,1001876億5168万-5.32%20.171.91
08/162,9893,0052,9692,971-1.79%89,5001909億9457万-3.88%20.531.94
08/152,9823,0502,9783,025+2.23%132,1001944億6603万-2.26%20.91.98
08/142,9602,9922,9572,959-2.18%81,5001902億2313万-4.36%20.451.93
08/102,9713,0252,9593,025+1.04%112,4001944億6603万-2.42%20.91.98
08/093,0203,0202,9752,994-0.86%66,3001924億7315万-3.45%20.691.96
08/083,0253,0252,9993,0200%54,3001941億4460万-2.71%20.871.97
08/073,0503,0503,0103,020-0.33%67,7001941億4460万-2.8%20.871.97