株価チャート

2017/07/18～2017/12/11

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
12/11379383377383+2.13%6,765,3004563億5522万-0.26%18.022.16
12/08381383372375-1.32%12,087,1004468億2300万-2.6%17.652.11
12/07374381373380+1.88%5,736,2004527億8064万-1.81%17.882.14
12/06381383370373-2.61%13,169,2004444億3994万-4.11%17.552.1
12/05378384376383+1.32%5,917,0004563億5522万-1.79%18.022.16
12/04377379375378+0.27%4,632,0004503億9758万-3.57%17.792.13
12/01383384374377+0.27%7,827,3004492億605万-4.07%17.742.12
11/30368377367376+3.01%14,694,7004480億1452万-4.81%17.692.12
11/29365369360365+0.27%10,561,7004349億772万-7.83%17.182.06
11/28371372364364-1.89%6,314,3004337億1619万-8.54%17.132.05
11/27371376370371+0.27%6,809,8004420億5688万-7.48%17.462.09
11/24369374368370+0.27%7,235,3004408億6536万-7.96%17.412.08
11/22370372366369-0.27%9,163,0004396億7383万-8.66%17.362.08
11/21374375369370-1.07%11,169,4004408億6536万-8.87%17.412.08
11/20376377372374-1.06%6,265,3004456億3147万-8.33%17.62.11
11/17382384376378-0.26%7,341,6004503億9758万-7.58%17.792.13
11/16377383376379+1.07%6,945,3004515億8911万-7.56%17.842.13
11/15390391373375-5.06%16,121,2004468億2300万-8.76%17.652.11
11/14401402395395-2.47%6,140,3004706億5356万-4.13%18.592.22
11/13403406398405+0.25%7,581,4004825億6884万-1.7%19.062.28
11/10403412402404-0.98%5,586,3004813億7731万-1.94%19.012.27
11/09414415403408-1.92%12,120,0004861億4342万-0.97%19.22.3
11/08416416413416-0.48%4,407,8004956億7564万+0.97%19.582.34
11/07414418411418+0.97%4,103,5004980億5870万+1.46%19.672.35
11/06421422413414-1.43%5,172,8004932億9259万+0.73%19.482.33
11/02418420415420+0.48%4,151,7005004億4176万+2.19%19.762.36
11/014204214174180%3,906,3004980億5870万+1.95%19.672.35
10/31415419413418+0.24%3,378,9004980億5870万+2.2%19.672.35
10/304164204154170%6,242,4004968億6717万+1.96%19.622.35
10/27414418412417+1.21%5,077,8004968億6717万+1.96%19.622.35
10/26414416411412-1.2%4,739,8004909億953万+0.98%19.392.32
10/25417420415417+0.24%5,489,8004968億6717万+1.96%19.622.35
10/24413417411416+0.24%3,277,5004956億7564万+1.96%19.582.34
10/23419419413415-0.48%5,165,1004944億8412万+1.72%19.532.34
10/20411417410417+0.72%5,457,6004968億6717万+2.46%19.622.35
10/19414415412414+0.24%3,516,3004932億9259万+1.97%19.482.33
10/18413416411413-0.48%3,923,2004921億106万+1.72%19.442.33
10/174194194134150%4,411,1004944億8412万+2.47%19.532.34
10/16409418409415+1.72%7,197,8004944億8412万+2.72%19.532.34
10/13406410405408+0.74%4,127,5004861億4342万+0.99%19.22.3
10/12406410405405-0.25%5,292,5004825億6884万+0.25%19.062.28
10/11404406402406+0.74%2,430,8004837億6036万+0.5%19.112.29
10/10400403400403+0.5%3,066,5004801億8578万-0.25%18.962.27
10/06406409400401-0.99%6,831,7004778億272万-0.99%18.872.26
10/05405407403405+0.25%3,912,8004825億6884万0%19.062.28
10/04404407402404+0.25%4,662,3004813億7731万-0.49%19.012.27
10/03400403399403+0.75%4,588,0004801億8578万-0.74%18.962.27
10/02407408399400-1.48%5,894,8004766億1120万-1.72%18.822.25
09/29404406402406+1.25%6,267,8004837億6036万-0.25%19.112.29
09/28406407400401-0.5%5,378,3004778億272万-1.47%18.872.26
09/27405405400403-0.49%5,119,0004801億8578万-1.23%18.962.27
09/264034084024050%4,673,2004825億6884万-0.74%19.062.28
09/25406409405405-0.74%4,704,3004825億6884万-0.74%19.062.28
09/22412414405408-1.69%6,172,1004861億4342万-0.24%19.22.3
09/21419422414415+0.24%8,098,8004944億8412万+1.47%19.532.34
09/204124144074140%7,857,9004932億9259万+0.98%19.482.33
09/19410414407414+2.99%6,256,2004932億9259万+0.98%19.482.33
09/15400403399402+1.01%5,047,9004789億9425万-1.95%18.922.26
09/144004033963980%5,085,2004742億2814万-3.16%18.732.24
09/13400401396398+0.25%3,410,1004742億2814万-3.63%18.732.24
09/12397401396397+0.51%4,696,1004730億3661万-4.34%18.682.24
09/11402403394395-1.25%5,971,7004706億5356万-5.28%18.592.22
09/08406410399400-0.74%5,274,8004766億1120万-4.53%18.822.25
09/07401407401403+1%5,396,7004801億8578万-4.05%18.962.27
09/06407407398399-2.92%6,217,2004754億1967万-5.45%18.782.25
09/05412414408411-0.72%3,766,7004897億1800万-2.84%19.342.31
09/04415419412414-1.19%2,558,9004932億9259万-2.36%19.482.33
09/01419421415419+0.48%2,903,7004992億5023万-1.41%19.722.36
08/31419423417417+0.48%4,078,6004968億6717万-2.11%19.622.35
08/304164174144150%2,391,2004944億8412万-2.81%19.532.34
08/294104164104150%2,564,9004944億8412万-3.04%19.532.34
08/28410416409415+1.22%3,305,6004944億8412万-3.04%19.532.34
08/25411413409410-0.24%3,299,5004885億2648万-4.43%19.292.31
08/244104144104110%2,114,8004897億1800万-4.2%19.342.31
08/23417417411411-0.24%2,745,7004897億1800万-4.2%19.342.31
08/22409414407412+0.73%3,256,4004909億953万-3.96%19.392.32
08/21416417409409-1.92%4,092,7004873億3495万-4.88%19.252.3
08/18415418413417-0.48%2,955,3004968億6717万-3.02%19.622.35
08/17421422418419-0.95%3,637,3004992億5023万-2.56%19.722.36
08/16423427421423-0.7%3,420,9005040億1634万-1.63%19.912.38
08/15429431426426+0.95%2,946,2005075億9092万-0.7%20.052.4
08/14419428417422-1.17%5,315,3005028億2481万-1.63%19.862.38
08/10437438425427-2.29%6,187,6005087億8245万-0.47%20.092.4
08/09443446434437-2.46%5,632,1005206億9773万+2.1%20.562.46
08/08448452446448+0.22%5,890,6005338億454万+4.92%21.082.52
08/07443449441447+1.59%6,057,0005326億1301万+4.93%21.042.52
08/04438444435440+0.69%4,535,8005242億7232万+3.77%20.712.48
08/03439442435437-0.23%3,032,8005206億9773万+3.31%20.562.46
08/02444444434438-1.35%5,718,8005218億8926万+3.79%20.612.47
08/01437446436444+1.6%4,479,7005290億3843万+5.46%20.892.5
07/31434441431437+0.23%3,617,5005206億9773万+4.05%20.562.46
07/28442443436436-1.36%4,296,1005195億620万+3.81%20.522.45
07/27437447436442+0.91%6,110,9005266億5537万+5.49%20.82.49
07/26440442437438+0.92%4,690,1005218億8926万+4.53%20.612.47
07/25433440433434+0.7%9,025,8005171億2315万+3.83%20.422.44
07/24420432416431+2.38%8,586,4005135億4856万+3.36%20.282.43
07/21419423416421+0.48%3,513,5005016億3328万+0.96%19.812.37
07/20416420415419+0.96%3,811,7004992億5023万+0.48%19.722.36
07/19414419411415+0.48%3,571,5004944億8412万-0.48%19.532.34
07/18415415410413-1.43%2,754,1004921億106万-0.96%19.442.33