株価チャート

2017/05/25～2017/10/17

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
10/17592603592596+1.53%18,605,1001兆3851億+5.67%5.840.66
10/16571591569587+3.16%21,848,2001兆3642億+4.63%5.750.65
10/13565571562569+0.53%9,995,3001兆3224億+1.79%5.570.63
10/12572574564566-1.22%11,066,8001兆3154億+1.43%5.550.63
10/11577579572573-0.87%10,104,0001兆3317億+2.87%5.610.64
10/10579580574578+0.17%11,209,0001兆3433億+3.96%5.660.64
10/06575583574577+0.87%15,211,4001兆3410億+3.96%5.650.64
10/05573575570572-0.17%6,289,2001兆3293億+3.44%5.60.63
10/04575577572573+0.17%9,495,3001兆3317億+3.8%5.610.64
10/03577579570572-0.17%11,434,1001兆3293億+3.81%5.60.63
10/02577577570573-0.87%10,103,7001兆3317億+4.18%5.610.64
09/29571578570578+0.7%13,329,2001兆3433億+5.28%5.660.64
09/28569576569574+2.68%18,020,1001兆3340億+4.94%5.620.64
09/27556560556559-1.58%9,121,0001兆2991億+2.38%5.480.62
09/26567568560568+0.18%13,607,1001兆3200億+4.03%5.560.63
09/25570571565567-0.18%11,921,1001兆3177億+4.04%5.550.63
09/22565569563568+1.25%12,565,5001兆3200億+4.41%5.560.63
09/21565569561561+0.54%13,987,6001兆3038億+3.13%5.50.62
09/20554561553558+0.9%14,201,3001兆2968億+2.57%5.470.62
09/19553555549553+1.84%11,791,4001兆2852億+1.65%5.420.61
09/15536546536543+0.93%11,490,1001兆2619億-0.18%5.320.6
09/14541545538538-0.37%8,570,0001兆2503億-1.28%5.270.6
09/13543546540540+0.37%9,343,7001兆2550億-1.1%5.290.6
09/12538542537538+1.89%9,111,0001兆2503億-1.82%5.270.6
09/11529535528528+0.76%6,306,7001兆2271億-3.83%5.170.59
09/08527528521524-1.5%15,044,2001兆2178億-4.9%5.130.58
09/07536537530532-0.56%8,990,9001兆2364億-3.8%5.210.59
09/06535536528535-1.29%10,274,3001兆2434億-3.6%5.240.59
09/05545547539542-0.37%6,036,7001兆2596億-2.52%5.310.6
09/04546551543544-0.73%7,347,3001兆2643億-2.33%5.330.6
09/01550553544548-0.18%7,805,6001兆2736億-1.79%5.370.61
08/31546554545549+1.48%12,228,7001兆2759億-1.79%5.380.61
08/30541544539541+0.37%8,595,8001兆2573億-3.39%5.30.6
08/29538541533539-0.74%8,050,0001兆2526億-3.92%5.280.6
08/28545546539543-0.37%7,390,8001兆2619億-3.38%5.320.6
08/25541547541545+0.37%5,205,6001兆2666億-3.2%5.340.6
08/24545549542543-0.55%7,961,9001兆2619億-3.89%5.320.6
08/23552552546546-0.18%6,813,1001兆2689億-3.53%5.350.61
08/22548550544547-0.18%7,138,8001兆2712億-3.7%5.360.61
08/21555556547548-0.9%7,695,6001兆2736億-3.69%5.370.61
08/18552555550553-0.9%9,874,4001兆2852億-3.15%5.420.61
08/17559559556558-0.71%5,411,8001兆2968億-2.62%5.470.62
08/16565566559562-0.35%5,728,1001兆3061億-2.26%5.510.62
08/15564569562564+1.81%11,891,8001兆3108億-2.08%5.520.63
08/14555557549554-1.6%12,954,6001兆2875億-4.15%5.430.61
08/10573574560563-1.75%19,014,1001兆3084億-3.1%5.510.62
08/09575578568573-0.35%10,357,1001兆3317億-1.72%5.610.64
08/08577579572575-0.35%6,550,4001兆3363億-1.71%5.630.64
08/07579581576577+0.7%8,792,8001兆3410億-1.7%5.650.64
08/04573575570573-0.17%8,018,3001兆3317億-2.72%5.610.64
08/035745755675740%9,567,6001兆3340億-2.88%5.620.64
08/025785805695740%10,136,0001兆3340億-3.04%5.620.64
08/01571578568574+1.06%14,936,5001兆3340億-3.04%5.620.64
07/31568575567568+0.18%15,107,8001兆3200億-4.22%5.560.63
07/285655695645670%12,886,9001兆3177億-4.55%5.550.63
07/27566569564567-1.05%11,843,7001兆3177億-4.55%5.550.63
07/26576580572573+0.7%9,505,5001兆3317億-3.7%5.610.64
07/25569575568569+0.53%9,829,1001兆3224億-4.53%5.570.63
07/24570570563566-1.39%14,882,0001兆3154億-5.19%5.540.63
07/21574575570574-0.17%9,114,3001兆3340億-4.01%5.620.64
07/20579579574575-0.69%12,275,3001兆3363億-4.01%5.630.64
07/19580581576579-1.03%10,256,0001兆3456億-3.5%5.670.64
07/18585587578585-0.85%9,933,5001兆3596億-2.5%5.730.65
07/145925935875900%11,009,1001兆3712億-1.83%5.780.65
07/13596597590590-1.17%11,420,9001兆3712億-1.83%5.780.65
07/12601601596597-0.83%10,083,3001兆3874億-0.67%5.850.66
07/11606607599602-0.5%8,960,5001兆3991億+0.33%5.90.67
07/10609611600605-0.82%11,520,1001兆4060億+1%5.930.67
07/07613616608610-0.97%12,135,4001兆4177億+2.01%5.980.68
07/06628628614616-2.07%14,935,4001兆4316億+3.18%6.030.68
07/05623629620629+0.48%9,965,0001兆4618億+5.54%6.160.7
07/04634642625626+0.32%11,874,1001兆4548億+5.56%6.130.69
07/03617624614624+0.81%11,882,4001兆4502億+5.58%6.110.69
06/30612625612619+0.98%18,853,4001兆4386億+5.27%6.060.69
06/29615621611613+1.32%14,731,0001兆4246億+4.61%60.68
06/28592606592605+3.42%19,449,2001兆4060億+3.42%5.930.67
06/27585590582585+0.34%9,772,5001兆3596億+0.17%5.730.65
06/26586588581583-1.19%9,944,5001兆3549億0%5.710.65
06/23583591581590+1.03%7,214,8001兆3712億+1.37%5.780.65
06/22590592584584-1.02%12,337,8001兆3572億+0.52%5.720.65
06/21592592587590-0.67%13,340,6001兆3712億+1.72%5.780.65
06/20603607593594-0.34%14,305,2001兆3805億+2.59%5.820.66
06/19590597586596+0.68%7,247,7001兆3851億+3.11%5.840.66
06/16593600590592+0.85%13,709,7001兆3758億+2.42%5.80.66
06/15592596587587-2.33%13,060,9001兆3642億+1.56%5.750.65
06/14599605597601+0.67%15,501,3001兆3967億+3.62%5.890.67
06/13588599586597+0.34%13,913,0001兆3874億+2.93%5.850.66
06/125986085955950%9,737,1001兆3828億+2.41%5.830.66
06/09591596587595+0.85%19,217,3001兆3828億+2.41%5.830.66
06/08581599580590+2.08%15,808,0001兆3712億+1.37%5.780.65
06/07574579572578+0.35%10,352,2001兆3433億-0.69%5.660.64
06/06575586573576-1.37%10,389,0001兆3386億-1.2%5.640.64
06/05585588580584-0.34%10,890,1001兆3572億-0.34%5.720.65
06/02572588572586+2.99%17,674,7001兆3619億-0.34%5.740.65
06/01567572563569+0.35%12,526,3001兆3224億-3.4%5.570.63
05/31564567560567+0.35%17,138,4001兆3177億-3.9%5.550.63
05/30568569560565-0.53%6,687,8001兆3131億-4.4%5.530.63
05/29571573566568-0.7%6,632,7001兆3200億-3.89%5.560.63
05/26573575567572-0.52%10,234,5001兆3293億-3.21%5.60.63
05/25569577566575+0.88%12,486,1001兆3363億-2.71%5.630.64