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
12/291,5201,5331,5111,522+0.2%432,9005670億9111万-1.49%25.081.64
12/281,5461,5511,5151,519-1.75%584,0005659億7332万-1.68%25.031.64
12/271,5241,5511,5221,546+0.52%525,2005760億3341万0%25.481.67
12/261,5321,5431,5321,538+0.33%514,9005730億5264万-0.52%25.351.66
12/251,5331,5421,5291,533-0.07%407,5005711億8966万-0.84%25.261.66
12/221,5181,5361,5181,534+0.99%593,0005715億6226万-0.84%25.281.66
12/211,5241,5251,5061,519-0.39%577,8005659億7332万-1.87%25.031.64
12/201,5281,5291,5191,525-0.72%748,7005682億890万-1.61%25.131.65
12/191,5371,5481,5231,536-0.58%1,094,1005723億745万-1.16%25.311.66
12/181,5581,5631,5421,545-0.32%1,132,5005756億6082万-0.77%25.461.67
12/151,5761,5801,5461,550-2.21%1,156,2005775億2380万-0.7%25.541.67
12/141,6021,6041,5771,585-0.88%848,6005905億6466万+1.34%26.121.71
12/131,6171,6251,5931,599-0.12%732,2005957億8100万+2.17%26.351.73
12/121,5811,6041,5761,601+0.69%802,0005965億2619万+2.23%26.391.73
12/111,5811,5971,5771,590+2.19%1,206,4005924億2764万+1.47%26.21.72
12/081,5451,5631,5401,556+1.7%1,745,0005797億5937万-0.83%25.641.68
12/071,5441,5491,5241,530-0.39%767,7005700億7188万-2.67%25.221.65
12/061,5781,5861,5241,536-2.72%1,381,0005723億745万-2.41%25.311.66
12/051,5491,5841,5401,579+1.48%1,112,3005883億2908万+0.25%26.021.7
12/041,5751,5771,5541,556-0.19%589,2005797億5937万-1.14%25.641.68
12/011,5681,5691,5421,559+0.19%927,2005808億7716万-0.89%25.691.68
11/301,5151,5591,5141,556+3.18%1,504,1005797億5937万-1.02%25.641.68
11/291,5071,5131,4981,508+0.8%724,2005618億7476万-4.07%24.851.63
11/281,5021,5031,4871,496-1.32%1,136,1005574億361万-4.83%24.651.62
11/271,5241,5321,5081,516-0.33%880,2005648億5553万-3.62%24.981.64
11/241,5231,5261,4991,521-0.52%813,0005667億1851万-3.37%25.071.64
11/221,5471,5561,5241,529-0.91%2,325,9005696億9928万-2.86%25.21.65
11/211,5591,5741,5421,543-0.26%1,142,7005749億1562万-1.91%25.431.67
11/201,5461,5601,5401,547-0.51%909,3005764億601万-1.53%25.51.67
11/171,5841,5861,5501,555-0.32%1,424,3005793億8678万-0.89%25.631.68
11/161,5641,5801,5491,560-0.64%1,375,6005812億4976万-0.45%25.711.68
11/151,6101,6101,5661,570-3.68%1,113,8005849億7572万+0.38%25.871.7
11/141,6221,6391,6191,630+1.18%929,4006073億3148万+4.42%26.861.76
11/131,6321,6331,6111,611-1.65%925,2006002億5215万+3.53%26.551.74
11/101,6051,6451,6041,638+1.17%1,087,1006103億1224万+5.61%271.77
11/091,6251,6531,6011,6190%1,185,8006032億3292万+4.79%26.681.75
11/081,6141,6211,6061,619+0.31%944,7006032億3292万+5.27%26.681.75
11/071,6251,6251,6031,614-1.1%1,890,5006013億6994万+5.42%26.61.74
11/061,6471,6501,6141,632-0.79%1,456,8006080億7667万+7.09%26.91.76
11/021,6261,6461,6161,645+1.54%1,325,6006129億2042万+8.51%27.111.78
11/011,5931,6241,5841,620+2.47%1,381,0006036億552万+7.5%26.71.75
10/311,5611,5841,5581,581+1.28%897,1005890億7427万+5.47%26.061.71
10/301,5701,5721,5571,561+0.26%991,1005816億2235万+4.55%25.731.69
10/271,5401,5591,5301,557+2.03%1,122,3005801億3197万+4.64%25.661.68
10/261,5391,5421,5251,526-0.72%649,7005685億8149万+2.9%25.151.65
10/251,5601,5611,5321,537-1.09%1,405,3005726億8005万+3.99%25.331.66
10/241,5341,5551,5311,554+1.77%1,218,4005790億1418万+5.57%25.611.68
10/231,5411,5421,5261,527+0.2%878,8005689億5409万+4.3%25.171.65
10/201,5321,5331,5191,524-0.85%977,0005678億3630万+4.6%25.121.65
10/191,5301,5451,5191,537+1.18%1,268,8005726億8005万+6%25.331.66
10/181,4961,5231,4941,519+1.27%1,010,8005659億7332万+5.34%25.031.64
10/171,5121,5131,4861,500-0.2%656,8005588億9400万+4.68%24.721.62
10/161,4891,5141,4861,503+0.4%772,2005600億1178万+5.4%24.771.62
10/131,4841,5051,4801,497+0.54%1,099,4005577億7621万+5.5%24.671.62
10/121,4991,5031,4881,489-0.33%517,6005547億9544万+5.45%24.541.61
10/111,4961,5021,4901,494-0.27%464,0005566億5842万+6.18%24.621.61
10/101,4971,5051,4911,498-0.13%699,6005581億4880万+6.92%24.691.62
10/061,4931,5051,4911,500+1.28%1,046,9005588億9400万+7.45%24.721.62
10/051,4801,4861,4751,481-0.07%987,0005518億1467万+6.55%24.411.6
10/041,4721,4831,4661,482+1.58%1,665,0005521億8727万+7%24.421.6
10/031,4221,4621,4221,459+2.1%1,075,4005436億1756万+5.8%24.051.58
10/021,4411,4421,4191,429-0.69%781,1005324億3968万+3.93%23.551.54
09/291,4391,4441,4331,4390%1,211,5003122億1029万+4.88%13.810.91
09/281,4291,4421,4271,439+0.63%954,8003122億1029万+5.11%13.810.91
09/271,4271,4361,4261,430+0.56%564,9003102億5762万+4.69%13.730.9
09/261,4231,4251,4101,422-0.21%560,2003085億2191万+4.25%13.650.89
09/251,4341,4391,4231,425-0.14%504,6003091億7280万+4.55%13.680.9
09/221,4411,4461,4201,4270%957,8003096億673万+4.85%13.70.9
09/211,4211,4621,4201,427+1.57%2,048,0003096億673万+4.85%13.70.9
09/201,3831,4071,3831,405+1.59%1,295,2003048億3354万+3.23%13.490.88
09/191,3651,3841,3591,383+1.92%1,075,4003000億6034万+1.47%13.280.87
09/151,3521,3621,3461,357+0.07%876,2002944億1929万-0.59%13.030.85
09/141,3571,3671,3521,356+0.22%993,8002942億233万-0.95%13.020.85
09/131,3371,3551,3321,353+1.73%794,2002935億5144万-1.46%12.990.85
09/121,3261,3381,3241,330+1.37%835,4002885億6128万-3.48%12.770.84
09/111,3181,3341,3121,312+0.46%1,172,2002846億5594万-5.27%12.590.83
09/081,3101,3251,3051,306-1.36%1,837,2002833億5416万-6.18%12.540.82
09/071,3351,3431,3211,324-1.19%1,366,2002872億5950万-5.43%12.710.83
09/061,3411,3501,3361,340-0.52%867,4002907億3092万-4.76%12.860.84
09/051,3621,3661,3431,347-0.81%816,8002922億4966万-4.74%12.930.85
09/041,3871,3971,3521,3580%1,019,4002946億3626万-4.43%13.040.85
09/011,3631,3741,3531,358+0.3%910,6002946億3626万-4.84%13.040.85
08/311,3621,3671,3501,354+0.15%1,108,0002937億6840万-5.45%130.85
08/301,3431,3571,3391,352+0.75%764,8002933億3448万-5.92%12.980.85
08/291,3451,3541,3401,342-1.54%774,9002911億6484万-7%12.880.84
08/281,3591,3641,3531,363+0.52%662,4002957億2107万-5.94%13.080.86
08/251,3631,3681,3541,356-0.29%870,2002942億233万-6.74%13.020.85
08/241,3671,3731,3581,360-0.51%1,019,7002950億7018万-6.79%13.060.86
08/231,3861,3891,3661,367-0.8%965,9002965億8893万-6.56%13.120.86
08/221,3841,3881,3761,378-0.43%892,0002989億7552万-6%13.230.87
08/211,3981,3981,3841,384-0.93%751,6003002億7730万-5.79%13.290.87
08/181,4051,4071,3941,397-1.69%704,6003030億9783万-5.03%13.410.88
08/171,4261,4301,4191,421-0.7%721,0003083億495万-3.53%13.640.89
08/161,4321,4441,4191,431-0.69%1,333,0003104億7458万-2.92%13.740.9
08/151,4361,4541,4341,441+0.7%1,083,6003126億4422万-2.37%13.830.91
08/141,4351,4361,4201,431-1.72%1,325,4003104億7458万-3.05%13.740.9
08/101,4631,4631,4451,456-0.48%1,199,1003158億9867万-1.36%13.980.92
08/091,4741,4811,4531,463-1.22%984,5003174億1741万-0.95%14.040.92
08/081,4761,4941,4721,481-1.27%1,101,3003213億2275万+0.27%14.220.93
08/071,5011,5121,4891,500+0.6%908,1003254億4506万+1.63%14.40.94