株価チャート

2017/05/26～2017/10/18

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
10/182,6502,6552,6432,654+0.68%3,946,50010兆3494億+2.95%12.431.74
10/172,6312,6402,6262,636+0.61%3,201,20010兆2792億+2.49%12.351.72
10/162,6242,6372,6192,6200%4,990,00010兆2168億+2.02%12.271.71
10/132,6072,6332,6022,620+0.69%5,031,20010兆2168億+2.18%12.271.71
10/122,5942,6072,5872,602+0.62%3,869,30010兆1466億+1.64%12.191.7
10/112,5902,6002,5802,586+0.12%4,254,60010兆842億+1.17%12.111.69
10/102,5702,5852,5672,583+0.82%3,440,90010兆725億+1.18%12.11.69
10/062,5732,5752,5602,562-0.23%2,991,3009兆9906億+0.43%121.68
10/052,5692,5712,5632,568-0.08%2,390,30010兆140億+0.71%12.031.68
10/042,5702,5722,5612,570+0.39%2,917,10010兆218億+0.82%12.041.68
10/032,5622,5682,5552,5600%2,792,4009兆9828億+0.47%11.991.67
10/022,5632,5692,5542,560-0.43%2,767,4009兆9828億+0.55%11.991.67
09/292,5642,5742,5572,571+0.19%3,252,80010兆257億+1.02%12.041.68
09/282,5722,5742,5522,5660%3,538,60010兆62億+0.86%12.021.68
09/272,5552,5672,5522,566-1.38%3,506,80010兆62億+0.83%12.021.68
09/262,5872,6032,5862,602+0.58%5,883,90010兆1466億+2.28%12.191.7
09/252,5942,5982,5832,587+0.31%4,232,10010兆881億+1.77%12.121.69
09/222,5822,5832,5742,579+0.16%3,323,70010兆569億+1.5%12.081.69
09/212,5882,5902,5752,575-0.16%4,401,80010兆413億+1.34%12.061.68
09/202,6002,6022,5782,579-0.19%5,464,90010兆569億+1.5%12.081.69
09/192,5692,5922,5592,584+1.73%8,687,40010兆764億+1.69%12.11.69
09/152,5252,5402,5252,540+0.55%6,812,6009兆9048億0%11.91.66
09/142,5272,5372,5232,526+0.16%4,130,8009兆8502億-0.59%11.831.65
09/132,5362,5362,5222,522-0.08%3,250,3009兆8346億-0.83%11.811.65
09/122,5322,5332,5222,524+0.16%3,826,8009兆8424億-0.86%11.821.65
09/112,5302,5322,5192,520+0.12%2,577,7009兆8268億-1.14%11.81.65
09/082,5252,5262,5112,517-0.12%4,720,3009兆8152億-1.37%11.791.65
09/072,5262,5322,5182,5200%3,299,4009兆8268億-1.37%11.81.65
09/062,5092,5232,5022,520+0.48%4,339,6009兆8268億-1.49%11.81.65
09/052,5202,5212,5042,508-0.16%2,943,5009兆7801億-2.11%11.751.64
09/042,5322,5372,5102,512-0.79%3,799,3009兆7957億-2.03%11.771.64
09/012,5562,5572,5312,532-0.86%3,939,7009兆8736億-1.33%11.861.66
08/312,5552,5562,5462,554+0.55%5,555,7009兆9594億-0.55%11.961.67
08/302,5502,5522,5382,540+0.36%3,192,0009兆9048億-1.13%11.91.66
08/292,5202,5372,5172,531+0.24%3,014,7009兆8697億-1.52%11.861.66
08/282,5362,5382,5202,525-0.43%4,598,4009兆8463億-1.9%11.831.65
08/252,5452,5452,5362,536-0.35%3,478,5009兆8892億-1.63%11.881.66
08/242,5582,5602,5452,545-1.2%3,694,0009兆9243億-1.43%11.921.66
08/232,5692,5822,5612,576+1.5%3,943,70010兆452億-0.39%12.071.68
08/222,5652,5692,5352,538-1.01%4,922,1009兆8970億-1.93%11.891.66
08/212,5732,5852,5612,564-0.04%2,611,5009兆9984億-1.08%12.011.68
08/182,5522,5672,5502,565-0.5%3,388,30010兆23億-1.16%12.021.68
08/172,5692,5842,5622,578+0.12%2,214,00010兆530億-0.77%12.081.69
08/162,5762,5802,5692,575-0.16%1,925,00010兆413億-1%12.061.68
08/152,5792,5922,5652,579+1.34%3,769,80010兆569億-0.88%12.081.69
08/142,5502,5602,5352,545-0.66%5,241,9009兆9243億-2.3%11.921.66
08/102,5852,5882,5622,562-0.62%4,246,1009兆9906億-1.8%121.68
08/092,5952,5982,5662,578-0.77%4,025,20010兆530億-1.38%12.081.69
08/082,6042,6052,5922,598-0.23%2,902,90010兆1310億-0.73%12.171.7
08/072,6102,6142,5982,604+0.35%2,356,00010兆1544億-0.57%12.21.7
08/042,6002,6062,5922,595-0.19%2,573,60010兆1193億-0.95%12.161.7
08/032,5992,6072,5912,600+0.04%2,877,40010兆1388億-0.91%12.181.7
08/022,6162,6252,5992,599-0.04%4,606,60010兆1349億-1.14%12.171.7
08/012,5682,6062,5632,600+1.44%4,576,80010兆1388億-1.29%12.181.7
07/312,5612,5782,5612,563+0.08%4,891,2009兆9945億-2.88%12.011.68
07/282,5702,5772,5612,561-0.81%6,695,7009兆9867億-3.25%121.67
07/272,5802,5912,5782,582+0.23%4,741,50010兆686億-2.75%12.11.69
07/262,5802,5822,5692,576-0.35%5,967,30010兆452億-3.23%12.071.68
07/252,6022,6042,5852,585-1.45%6,150,60010兆803億-3.15%12.111.69
07/242,6262,6312,6162,623-0.34%3,170,60010兆2285億-1.94%12.291.72
07/212,6332,6442,6312,632-0.23%3,009,50010兆2636億-1.75%12.331.72
07/202,6372,6532,6332,638+0.23%3,914,00010兆2870億-1.64%12.361.73
07/192,6152,6362,6152,632+0.46%3,189,60010兆2636億-1.9%12.331.72
07/182,6312,6372,6092,620-0.8%6,443,90010兆2168億-2.46%12.271.71
07/142,6432,6482,6362,641-0.26%4,157,00010兆2987億-1.79%12.371.73
07/132,6502,6632,6462,648+0.42%3,872,10010兆3260億-1.63%12.41.73
07/122,6402,6512,6302,637-0.15%4,243,00010兆2831億-2.12%12.351.72
07/112,6252,6472,6232,641+0.69%4,007,80010兆2987億-2.08%12.371.73
07/102,6242,6422,6072,623-1.02%6,056,80010兆2285億-2.85%12.291.72
07/072,6502,6552,6462,650+0.08%3,898,30010兆3338億-2.03%12.411.73
07/062,6502,6532,6352,648-0.64%4,553,60010兆3260億-2.22%12.41.73
07/052,6602,6652,6412,665+0.41%3,496,10010兆3923億-1.7%12.481.74
07/042,6622,6672,6462,654+0.3%3,622,70010兆3494億-2.17%12.431.74
07/032,6522,6542,6402,646-0.23%4,880,80010兆3182億-2.58%12.391.73
06/302,6702,6732,6462,652-1.41%7,748,50010兆3416億-2.46%12.421.73
06/292,7222,7222,6892,690-0.96%5,299,10010兆4898億-1.14%12.61.76
06/282,7252,7272,7102,716-0.18%2,894,00010兆5912億-0.26%12.721.78
06/272,7422,7442,7102,721-0.66%4,168,80010兆6107億-0.07%12.751.78
06/262,7452,7472,7312,739-0.44%2,452,50010兆6809億+0.59%12.831.79
06/232,7602,7622,7392,751-0.11%2,950,60010兆7276億+1.03%12.891.8
06/222,7662,7672,7512,754-0.4%2,532,70010兆7393億+1.18%12.91.8
06/212,7482,7662,7432,765+0.69%3,230,90010兆7822億+1.62%12.951.81
06/202,7502,7692,7452,746+0.26%3,808,20010兆7081億+0.96%12.861.8
06/192,7202,7482,7202,739+0.33%2,140,30010兆6809億+0.7%12.831.79
06/162,7312,7342,7152,730+0.85%5,418,50010兆6458億+0.37%12.791.79
06/152,6802,7132,6802,707+1.35%4,719,20010兆5561億-0.48%12.681.77
06/142,6882,6892,6622,671-1%6,167,70010兆4157億-1.8%12.511.75
06/132,6992,7102,6912,698-0.18%2,606,30010兆5210億-0.88%12.641.76
06/122,6882,7082,6792,703-0.07%3,271,30010兆5405億-0.73%12.661.77
06/092,7002,7072,6842,705-0.04%4,830,30010兆5483億-0.66%12.671.77
06/082,7242,7242,6992,706-0.26%3,874,40010兆5522億-0.59%12.681.77
06/072,7222,7282,7062,713-0.26%3,864,30010兆5795億-0.29%12.711.77
06/062,7302,7352,7162,720-0.55%3,117,50010兆6068億0%12.741.78
06/052,7192,7422,7142,735+0.66%3,061,90010兆6653億+0.74%12.811.79
06/022,7242,7352,7152,717-0.44%3,823,80010兆5951億+0.3%12.731.78
06/012,7252,7372,7212,729+0.44%3,562,80010兆6419億+0.96%12.781.78
05/312,7152,7202,6952,717-0.48%9,318,00010兆5951億+0.63%12.731.78
05/302,7102,7302,7072,730+0.37%3,646,10010兆6458億+1.3%12.791.79
05/292,7132,7342,7082,720+0.29%3,558,00010兆6068億+1.15%12.741.78
05/262,7192,7302,7082,712-0.44%5,157,50010兆5756億+1.04%12.71.77