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
12/292,6732,6772,6612,661-0.37%3,140,10010兆3767億-4.42%12.471.74
12/282,6782,6842,6662,671-0.11%3,159,90010兆4157億-4.33%12.511.75
12/272,6902,6912,6712,674-0.34%3,335,40010兆4274億-4.47%12.531.75
12/262,6872,6942,6812,683-0.07%2,083,90010兆4625億-4.38%12.571.75
12/252,6772,6892,6672,685+0.3%2,751,70010兆4703億-4.48%12.581.76
12/222,6852,6972,6712,677+0.19%4,391,50010兆4391億-4.9%12.541.75
12/212,6672,6742,6592,6720%4,345,40010兆4196億-5.25%12.521.75
12/202,6952,6952,6672,672+0.07%5,411,00010兆4196億-5.42%12.521.75
12/192,6982,7002,6702,670-0.67%6,025,70010兆4118億-5.69%12.511.75
12/182,7032,7362,6852,688+0.07%7,752,30010兆4820億-5.29%12.591.76
12/152,7352,7402,6632,686-4.62%14,380,20010兆4742億-5.56%12.581.76
12/142,8522,8852,8042,816-2.29%6,306,50010兆9811億-1.19%13.191.84
12/132,8812,8952,8742,882+0.45%3,189,10011兆2385億+1.12%13.51.88
12/122,9052,9072,8632,869-0.73%3,565,00011兆1878億+0.77%13.441.88
12/112,8902,8952,8562,890+0.24%3,096,30011兆2697億+1.65%13.541.89
12/082,8302,8872,8302,883+0.14%4,674,30011兆2424億+1.59%13.511.89
12/072,8752,8852,8602,879+1.05%3,877,00011兆2268億+1.66%13.491.88
12/062,8402,8642,8352,849-0.35%3,451,90011兆1098億+0.78%13.351.86
12/052,8592,8672,8422,859-0.14%3,235,70011兆1488億+1.28%13.391.87
12/042,8912,8952,8582,863-0.9%3,580,20011兆1644億+1.56%13.411.87
12/012,9002,9052,8642,889-0.65%6,291,20011兆2658億+2.7%13.531.89
11/302,8702,9082,8562,908+1.47%8,159,80011兆3399億+3.67%13.621.9
11/292,8602,8662,8472,866+0.53%3,109,50011兆1761億+2.47%13.431.87
11/282,8732,8772,8432,851-0.24%3,336,20011兆1176億+2.22%13.361.86
11/272,8602,8622,8372,858-0.03%3,124,80011兆1449億+2.73%13.391.87
11/242,8482,8592,8292,859+0.25%3,094,20011兆1488億+3.06%13.391.87
11/222,8582,8762,8252,852+0.25%4,957,60011兆1215億+3.11%13.361.87
11/212,8282,8542,8222,845+1.46%4,945,30011兆942億+3.19%13.331.86
11/202,7952,8102,7792,804+0.25%3,280,90010兆9343億+2.04%13.141.83
11/172,8112,8252,7872,797-0.04%5,374,20010兆9070億+2.04%13.11.83
11/162,7842,8202,7802,798+0.36%5,824,30010兆9109億+2.38%13.111.83
11/152,8162,8202,7822,788-1.66%5,223,50010兆8719億+2.31%13.061.82
11/142,8302,8452,8152,835-0.07%4,631,20011兆552億+4.34%13.281.85
11/132,8392,8592,8362,837+0.07%3,954,20011兆630億+4.84%13.291.86
11/102,8002,8392,7982,835+0.25%3,687,30011兆552億+5.19%13.281.85
11/092,8082,8622,7962,828+0.35%6,539,00011兆279億+5.37%13.251.85
11/082,8042,8182,7952,818+0.39%3,572,50010兆9889億+5.39%13.21.84
11/072,7802,8082,7672,807+1.04%5,591,60010兆9460億+5.41%13.151.84
11/062,7602,7802,7572,778+0.94%4,378,20010兆8329億+4.67%13.011.82
11/022,7442,7642,7402,752-0.04%4,097,70010兆7315億+4.05%12.891.8
11/012,7512,7652,7472,753+0.44%3,878,20010兆7354億+4.36%12.91.8
10/312,7532,7542,7382,741-0.47%4,571,30010兆6887億+4.14%12.841.79
10/302,7502,7592,7432,754-0.22%6,152,30010兆7393億+4.87%12.91.8
10/272,7742,7832,7492,760+2.18%8,208,30010兆7627億+5.38%12.931.8
10/262,6962,7022,6852,701+0.19%3,320,60010兆5327億+3.45%12.651.77
10/252,7002,7152,6892,696-0.55%5,385,60010兆5132億+3.45%12.631.76
10/242,6922,7112,6902,711+1.42%5,172,10010兆5717億+4.19%12.71.77
10/232,6892,6932,6672,6730%3,333,70010兆4235億+3.01%12.521.75
10/202,6562,6742,6472,673+0.41%4,790,90010兆4235億+3.24%12.521.75
10/192,6592,6642,6512,662+0.3%4,009,70010兆3806億+3.06%12.471.74
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