株価チャート

2017/10/02～2018/02/28

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
2018
02/283013012963000%68,00060億315万+0.67%-1.45
02/27304304298300-0.33%30,90060億315万+1.01%-1.45
02/26301304300301+0.33%72,70060億2316万+1.35%-1.45
02/233063062983000%161,60060億315万+1.01%-1.45
02/22305305300300-1.96%48,20060億315万+1.35%-1.45
02/21302310301306+2%60,50061億2322万+3.38%-1.48
02/20303303299300-0.99%29,20060億315万+1.69%-1.45
02/19300306300303+1.68%66,50060億6319万+2.71%-1.46
02/16293298293298+2.05%57,20059億6313万+0.68%-1.44
02/15285292283292+3.18%58,40058億4307万-2.01%-1.41
02/142842882782830%38,40056億6297万-5.67%-1.37
02/13283285280283+0.71%25,60056億6297万-6.29%-1.37
02/09270282269281-0.35%72,70056億2295万-7.26%-1.36
02/08280284279282+2.17%54,80056億4296万-7.54%-1.36
02/07288289275276-0.36%157,80055億2290万-10.1%-1.33
02/06290293258277-7.97%307,60055億4291万-10.36%-1.34
02/05297304297301-2.27%96,40060億2316万-2.9%-1.45
02/023113123053080%59,90061億6324万-0.65%-1.49
02/01311314307308-0.65%77,80061億6324万-0.65%-1.49
01/31305311305310+1.97%81,40062億326万-0.32%-1.5
01/30315318302304-2.88%176,60060億8320万-1.94%-1.47
01/29320323310313-0.63%131,10062億6329万+0.97%-1.51
01/26307318306315+3.96%364,80063億331万+1.61%-1.52
01/25295304295303+2.71%145,70060億6319万-2.26%-1.46
01/24295297294295+0.34%81,70059億310万-4.84%-1.42
01/23295295292294-0.34%87,20058億8309万-5.47%-1.42
01/22295296291295+1.03%131,20059億310万-5.45%-1.42
01/19288293284292+2.82%184,90058億4307万-6.71%-1.41
01/18294295284284-2.07%247,80056億8299万-9.55%-1.37
01/17294294290290-1.02%150,70058億305万-7.94%-1.4
01/16300301293293-2.33%340,80058億6308万-7.28%-1.41
01/15307309296300-9.37%695,80060億315万-5.36%-1.45
01/12339341331331-1.78%279,70066億2348万+4.09%-1.6
01/11333344331337+1.2%420,90067億4354万+6.31%-1.63
01/103313403303330%262,50066億6350万+5.05%-1.61
01/09327341327333+2.78%408,50066億6350万+5.38%-1.61
01/05328330324324-1.52%94,60064億8341万+2.53%-1.56
01/04326332325329+0.92%174,80065億8346万+4.11%-1.59
2017
12/29320326320326+1.56%130,70065億2343万+2.84%-1.57
12/28316322315321+2.23%120,60064億2337万+1.26%-1.55
12/27307318306314+2.95%118,40062億8330万-0.95%-1.52
12/26307312303305-1.93%127,70061億321万-4.09%-1.47
12/25315316306311-0.32%76,90062億2327万-2.51%-1.5
12/22302312302312+2.3%112,40062億4328万-2.19%-1.51
12/21302308298305+0.33%215,40061億321万-4.98%-1.47
12/20307307301304-1.3%128,20060億8320万-5.59%-1.47
12/19311312305308-0.32%69,10061億6324万-4.64%-1.49
12/18308314307309+0.32%102,20061億8325万-4.63%-1.49
12/15312315307308-1.6%106,40061億6324万-4.94%-1.49
12/14314317313313-1.26%31,80062億6329万-3.4%-1.51
12/133213213123170%93,40063億4333万-1.86%-1.53
12/12321326317317-1.25%99,30063億4333万-1.86%-1.53
12/11320324318321+0.94%89,40064億2337万-0.31%-1.55
12/08323324316318-1.24%152,30063億6334万-1.24%-1.53
12/07308322308322+4.21%206,00064億4339万0%-1.55
12/06310317306309-0.64%123,60061億8325万-3.74%-1.49
12/05309315302311-1.58%210,10062億2327万-2.81%-1.5
12/04326327315316-3.36%248,50063億2332万-1.25%-1.52
12/01331332323327-1.21%154,60065億4344万+2.51%-1.58
11/30335335323331+2.8%346,10066億2348万+4.09%-1.59
11/29335337320322-4.17%533,60064億4339万+1.58%-1.55
11/28340354331336+0.3%800,50067億2353万+6.33%-1.61
11/27336345331335+1.52%317,50067億352万+6.69%-1.61
11/243303333273300%137,80066億347万+5.77%-1.58
11/223333373283300%214,30066億347万+6.45%-1.58
11/21330345325330+0.92%593,40066億347万+6.8%-1.58
11/203323323233270%236,60065億4344万+6.17%-1.57
11/17343351326327-4.94%809,00065億4344万+6.86%-1.57
11/16328344322344+3.93%584,90068億8362万+12.42%-1.65
11/15329343323331+1.53%770,60066億2348万+9.24%-1.59
11/14330338324326-2.69%561,10065億2343万+7.95%-1.56
11/13312346309335+8.06%1,776,20067億352万+11.67%-1.61
11/10304312303310+0.65%174,10062億326万+4.03%-1.49
11/09309311303308+0.65%154,00061億6324万+3.7%-1.48
11/08304306299306+0.66%98,10061億2322万+3.38%-1.47
11/07299304297304+1.67%127,50060億8320万+3.05%-1.46
11/06312312299299-4.47%256,20059億8314万+2.05%-1.44
11/02311323307313+0.64%757,80062億6329万+7.19%-1.5
11/01300316298311+3.67%420,90062億2327万+7.24%-1.49
10/31300302296300-0.33%105,60060億315万+4.17%-1.44
10/30301303299301+0.67%128,10060億2316万+4.88%-1.44
10/27302304298299-0.33%77,20059億8314万+4.91%-1.44
10/26296305295300+1.35%257,00060億315万+5.63%-1.44
10/25304308294296-1.33%309,30059億2311万+4.96%-1.42
10/24292305290300+2.39%393,40060億315万+6.76%-1.44
10/23293306286293+2.09%416,90058億6308万+5.02%-1.41
10/202812912812870%164,80057億4302万+3.24%-1.38
10/19288288282287-1.37%187,70057億4302万+3.61%-1.38
10/18291292288291-1.02%125,90058億2306万+5.43%-1.4
10/17300300289294-1.67%246,50058億8309万+6.91%-1.41
10/16297299289299+1.01%197,80059億8314万+9.52%-1.44
10/13307309291296-4.21%1,083,60059億2311万+9.23%-1.42
10/12321359303309+6.92%11,892,10061億8325万+14.44%-1.48
10/11286289283289+1.05%50,00057億8304万+7.84%-1.39
10/10282286281286+1.06%79,00057億2301万+7.12%-1.37
10/06282283279283-0.35%26,30056億6297万+6.39%-1.36
10/05279285275284+1.79%59,00056億8299万+6.77%-1.36
10/04286286278279-1.76%75,10055億8293万+4.89%-1.34
10/03277285277284+1.79%64,00056億8299万+7.17%-1.36
10/02273279273279+2.57%69,00055億8293万+5.68%-1.34