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
12/294,8624,9024,8564,868+0.62%4,401,0006兆8855億+2.72%9.350.66
12/284,8734,8814,8314,838-0.94%4,395,8006兆8430億+2.43%9.290.66
12/274,8964,9074,8684,8840%3,573,1006兆9081億+3.78%9.380.66
12/264,9064,9284,8784,884-0.67%4,672,5006兆9081億+4.23%9.380.66
12/254,9924,9944,9104,917-1.17%5,740,4006兆9548億+5.4%9.440.67
12/224,9004,9944,9004,975+1.32%9,417,4007兆368億+7.17%9.560.68
12/214,9734,9894,8934,910-1.25%8,383,8006兆9449億+6.32%9.430.67
12/204,9505,0094,9264,972+1.99%11,783,7007兆326億+8.18%9.550.67
12/194,9104,9194,8584,875+0.18%6,962,3006兆8954億+6.58%9.360.66
12/184,8574,9264,8404,866+1.54%11,563,7006兆8826億+6.78%9.350.66
12/154,8154,8154,7314,792-0.6%9,314,3006兆7780億+5.55%9.20.65
12/144,8094,8394,7784,821-1.65%11,516,5006兆8190億+6.45%9.260.65
12/134,8704,9204,8654,902+1.55%15,383,4006兆9336億+8.52%9.420.67
12/124,7364,8514,7364,827+1.99%14,840,0006兆8275億+7.2%9.270.66
12/114,6544,7374,6544,733+2.27%11,673,7006兆6945億+5.39%9.090.64
12/084,5904,6354,5884,628+1.2%11,538,6006兆5460億+3.21%8.890.63
12/074,5974,6084,5654,573+0.02%7,450,6006兆4682億+2.08%8.780.62
12/064,5954,6174,5484,572-0.52%9,547,9006兆4668億+2.1%8.780.62
12/054,5624,6044,5414,596+0.97%8,084,5006兆5007億+2.61%8.830.62
12/044,6004,6014,5444,552-0.28%6,362,5006兆4385億+1.61%8.740.62
12/014,6004,6174,5454,565+0.4%7,778,1006兆4569億+1.92%8.770.62
11/304,5594,6154,5474,547+0.95%14,194,5006兆4314億+1.59%8.730.62
11/294,4824,5304,4814,504+1.69%8,934,7006兆3706億+0.69%8.650.61
11/284,4584,4654,4164,429-0.47%4,468,6006兆2645億-0.9%8.510.6
11/274,4664,4854,4394,450-0.07%5,131,1006兆2942億-0.4%8.550.6
11/244,4264,4644,3964,453+0.47%4,821,0006兆2985億-0.29%8.550.6
11/224,4044,4534,3974,432+1.03%6,735,0006兆2688億-0.72%8.510.6
11/214,3514,4114,3454,387+1.15%6,692,0006兆2051億-1.68%8.430.6
11/204,3694,3784,3284,337-0.55%4,704,1006兆1344億-2.8%8.330.59
11/174,3904,3924,3334,361+0.07%8,799,8006兆1683億-2.26%8.380.59
11/164,3544,3884,3314,358-0.02%6,567,4006兆1641億-2.29%8.370.59
11/154,4214,4304,3314,359-1.51%10,283,8006兆1655億-2.24%8.370.59
11/144,4484,4504,4044,426-0.54%5,901,0006兆2603億-0.7%8.50.6
11/134,4744,4804,4414,450-0.18%4,779,1006兆2942億-0.09%8.550.6
11/104,4524,5004,4484,458-0.98%5,406,3006兆3055億+0.22%8.560.61
11/094,5294,5804,4654,502-0.64%11,791,9006兆3678億+1.35%8.650.61
11/084,5064,5324,4864,531-0.31%6,074,5006兆4088億+2.19%8.70.62
11/074,5084,5574,4894,545+0.66%6,625,2006兆4286億+2.74%8.730.62
11/064,5734,5774,4654,515-1.14%8,755,6006兆3862億+2.27%8.670.61
11/024,5804,5834,5414,567+0.53%5,815,2006兆4597億+3.63%8.770.62
11/014,5564,5674,5314,543+0.58%7,035,8006兆4258億+3.37%8.730.62
10/314,5504,5514,4964,517-1.74%7,049,3006兆3890億+2.99%8.680.61
10/304,6104,6184,5624,597-0.48%11,369,7006兆5021億+5%8.830.62
10/274,5454,6434,5364,619+2.19%13,609,5006兆5333億+5.79%8.870.63
10/264,4954,5244,4854,520+0.42%7,213,9006兆3932億+3.84%8.680.61
10/254,4904,5504,4824,501+1.01%12,747,5006兆3664億+3.64%8.650.61
10/244,4164,4584,4084,456+0.77%6,575,7006兆3027億+2.79%8.560.6
10/234,4554,4594,4154,422+0.8%6,640,6006兆2546億+2.29%8.490.6
10/204,3834,4024,3704,387-0.68%5,456,6006兆2051億+1.74%8.430.6
10/194,4504,4534,4054,417+0.62%7,083,2006兆2475億+2.65%8.480.6
10/184,3994,4054,3764,390+0.09%5,116,6006兆2094億+2.31%8.430.6
10/174,4194,4374,3684,386-0.25%8,120,3006兆2037億+2.57%8.420.6
10/164,3304,4254,3214,397+1.59%11,674,5006兆2193億+3.19%8.450.6
10/134,3074,3314,2784,328+0.49%6,885,2006兆1217億+1.93%8.310.59
10/124,3504,3564,3034,307-0.44%5,093,6006兆920億+1.75%8.270.58
10/114,3234,3394,3134,326+0.12%4,080,7006兆1188億+2.41%8.310.59
10/104,3364,3374,2954,321-0.67%6,182,1006兆1118億+2.54%8.30.59
10/064,3184,3644,3094,350+1.19%9,057,2006兆1528億+3.42%8.360.59
10/054,2904,3004,2824,299+0.05%4,685,7006兆806億+2.45%8.260.58
10/044,3094,3204,2904,297-0.16%4,966,2006兆778億+2.65%8.250.58
10/034,3064,3154,2924,304+0.19%6,346,5006兆877億+3.09%8.270.58
10/024,3264,3304,2814,296-0.56%4,987,9006兆764億+3.17%8.250.58
09/294,2794,3204,2774,320+0.23%5,504,5006兆1103億+4%8.30.59
09/284,3334,3364,2904,310+0.94%7,800,0006兆962億+4.03%8.280.59
09/274,2574,2884,2504,270-0.97%4,942,5006兆396億+3.34%8.20.58
09/264,2904,3154,2824,312+0.14%6,517,2006兆990億+4.58%8.280.59
09/254,3474,3514,3034,306-0.3%6,724,5006兆905億+4.67%8.270.58
09/224,3324,3404,2904,319+0.58%5,990,2006兆1089億+5.21%8.30.59
09/214,3324,3554,2914,294+0.59%8,894,5006兆736億+4.78%8.250.58
09/204,2624,2954,2544,269-0.44%7,099,1006兆382億+4.3%8.20.58
09/194,2484,2894,2304,288+3.05%10,361,2006兆651億+4.89%8.240.58
09/154,1124,1844,1074,161+0.24%7,676,7005兆8854億+1.96%7.990.56
09/144,1864,1934,1484,151-0.36%5,914,3005兆8713億+1.72%7.970.56
09/134,1504,1854,1504,166+1.51%6,198,8005兆8925億+2.03%80.57
09/124,0984,1174,0904,104+1.89%6,865,9005兆8048億+0.42%7.880.56
09/114,0404,0744,0254,028+0.7%7,806,5005兆6973億-1.59%7.740.55
09/084,0114,0213,9964,000-0.37%7,199,8005兆6577億-2.49%7.680.54
09/074,0284,0344,0104,015-0.22%5,197,0005兆6789億-2.38%7.710.55
09/064,0004,0273,9984,024-1.08%5,065,8005兆6917億-2.45%7.730.55
09/054,0794,0884,0574,068-0.17%3,877,9005兆7539億-1.64%7.810.55
09/044,0904,1114,0644,075-1.09%5,002,2005兆7638億-1.59%7.830.55
09/014,1654,1684,1074,120+0.15%5,645,0005兆8275億-0.6%7.910.56
08/314,0744,1374,0674,114+2.03%8,964,3005兆8190億-0.84%7.90.56
08/304,0474,0574,0154,032+0.05%6,777,0005兆7030億-2.94%7.740.55
08/293,9994,0343,9734,030+0.05%5,859,4005兆7002億-3.13%7.740.55
08/284,0484,0544,0124,028-0.69%5,846,2005兆6973億-3.31%7.740.55
08/254,0534,0844,0484,056+0.7%5,032,9005兆7369億-2.83%7.790.55
08/244,0324,0774,0274,028-0.44%4,119,9005兆6973億-3.66%7.740.55
08/234,0944,0984,0414,046-0.1%5,180,7005兆7228億-3.46%7.770.55
08/224,0554,0744,0474,050-0.42%5,285,3005兆7284億-3.57%7.780.55
08/214,0984,0994,0614,067-0.73%4,530,0005兆7525億-3.4%7.810.55
08/184,0874,1024,0754,097-1.23%7,252,0005兆7949億-2.87%7.870.56
08/174,1464,1644,1264,148-0.07%4,788,8005兆8671億-1.87%7.970.56
08/164,1554,1624,1374,151-0.24%4,484,2005兆8713億-2.03%7.970.56
08/154,1604,2124,1554,161+1.46%6,532,7005兆8854億-2%7.990.56
08/144,0604,1324,0504,101-1.39%7,918,1005兆8006億-3.6%7.880.56
08/104,1954,1954,1464,159-1.09%7,678,3005兆8826億-2.53%7.990.56
08/094,2354,2474,1964,205-1.27%5,673,6005兆9477億-1.71%8.080.57
08/084,2714,2834,2314,259-0.14%4,522,7006兆241億-0.63%8.180.58
08/074,2884,3044,2654,265+0.26%3,294,8006兆326億-0.61%8.190.58