株価チャート

2017/07/27~2017/12/20

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
12/20660680660677+4.48%29,505,1001兆5734億+11.35%6.630.75
12/196426506426480%11,743,2001兆5060億+7.11%6.350.72
12/18634652634648+3.68%19,742,9001兆5060億+7.46%6.350.72
12/15631633621625-1.88%15,358,9001兆4525億+3.99%6.120.69
12/14642644632637-2.3%15,988,4001兆4804億+6.17%6.240.71
12/13640656640652+2.03%28,817,9001兆5153億+8.85%6.390.72
12/12613639613639+4.07%27,279,6001兆4851億+6.86%6.260.71
12/11606614605614+1.66%10,061,2001兆4270億+2.85%6.020.68
12/08587604587604+1.17%15,151,2001兆4037億+1.17%5.920.67
12/07600603593597-0.17%14,074,7001兆3874億-0.17%5.850.66
12/06602607593598-1.16%16,115,2001兆3898億0%5.860.66
12/05597608596605+1.17%10,164,9001兆4060億+1%5.930.67
12/04603605597598-0.17%6,524,3001兆3898億-0.33%5.860.66
12/01602604595599+0.5%10,242,5001兆3921億-0.33%5.870.66
11/30598604591596+0.34%23,844,0001兆3851億-0.83%5.840.66
11/29587597586594+2.95%16,113,1001兆3805億-1.16%5.820.66
11/28581583577577-0.86%10,357,5001兆3410億-3.99%5.650.64
11/27587588581582-0.68%9,008,3001兆3526億-3.16%5.70.65
11/24585587580586-0.51%7,508,8001兆3619億-2.66%5.740.65
11/22585592582589+0.51%9,434,0001兆3689億-2.16%5.770.65
11/21586592585586+0.86%9,454,5001兆3619億-2.66%5.740.65
11/20586588576581-1.36%9,690,0001兆3503億-3.49%5.690.64
11/175925945865890%10,754,2001兆3689億-2.16%5.770.65
11/16587595586589+0.17%9,249,4001兆3689億-2%5.770.65
11/15592592583588-1.51%13,668,1001兆3665億-2%5.760.65
11/146006025955970%8,598,6001兆3874億-0.5%5.850.66
11/13607608596597-1.32%13,144,5001兆3874億-0.33%5.850.66
11/10600608599605-0.17%9,929,4001兆4060億+1.17%5.930.67
11/09615619601606-0.98%17,612,8001兆4084億+1.51%5.940.67
11/08610612605612-0.81%8,723,3001兆4223億+2.86%60.68
11/07610620607617+0.33%8,486,2001兆4339億+3.87%6.040.68
11/06621622609615-1.28%12,385,5001兆4293億+3.89%6.030.68
11/02625628619623+0.65%9,565,4001兆4479億+5.41%6.10.69
11/01616622611619+1.81%14,878,4001兆4386億+5.27%6.060.69
10/31616618608608-2.72%15,640,5001兆4130億+3.75%5.960.67
10/306196286186250%20,463,0001兆4525億+7.02%6.120.69
10/27618629616625+1.79%17,967,5001兆4525億+7.39%6.120.69
10/26615617612614+0.49%12,762,8001兆4270億+6.04%6.020.68
10/25604617604611+3.04%28,928,6001兆4200億+5.89%5.990.68
10/24586595586593+0.85%9,413,6001兆3782億+3.13%5.810.66
10/23594595587588+0.34%10,564,8001兆3665億+2.62%5.760.65
10/20587588582586-1.01%12,306,4001兆3619億+2.63%5.740.65
10/19595597591592+0.17%8,079,6001兆3758億+4.04%5.80.66
10/18598602590591-0.84%10,008,3001兆3735億+4.23%5.790.66
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