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
02/282,1602,1722,1132,132-2.51%164,800383億7600万-18.69%--
02/272,1582,2812,1582,187+1.34%244,000393億6600万-17.94%--
02/262,1842,2002,1582,158-0.78%112,000388億4400万-20.22%--
02/232,1722,1962,1502,175-0.14%148,900391億5000万-20.91%--
02/222,2382,2462,1642,178-4.72%177,900392億400万-22.1%--
02/212,1792,2952,1782,286+4.86%337,200411億4800万-19.54%--
02/202,1742,2142,1632,180-1.04%128,700392億4000万-24.36%--
02/192,1012,2302,1002,203+4.51%137,500396億5400万-24.5%--
02/162,1312,1632,1052,108-1.91%126,500379億4400万-28.93%--
02/152,1112,1882,1102,149+1.8%171,900386億8200万-28.58%--
02/142,1532,1632,0452,111-2.58%269,700379億9800万-30.76%--
02/132,2732,2822,1472,167-4.12%334,100390億600万-29.69%--
02/092,3342,3342,1842,260-3.09%452,500406億8000万-27.24%--
02/082,7552,7702,3072,332-16.65%686,000419億7600万-25.23%--
02/072,9602,9872,7912,798-1.96%133,900503億6400万-10.38%--
02/062,7702,9212,7582,854-6.58%229,000513億7200万-8.05%--
02/053,0703,0702,9903,055-2.71%154,500549億9000万-0.84%--
02/023,2253,2603,1053,140-2.03%96,100565億2000万+3.05%--
02/013,2103,2403,1403,205+0.16%155,200576億9000万+6.51%--
01/313,2003,3053,1703,200-1.39%140,500576億+7.85%--
01/303,3203,3453,2153,245-3.13%131,800584億1000万+10.9%--
01/293,3403,4403,3403,350-0.59%89,600603億+16.32%--
01/263,3803,4203,3253,370-1.89%124,300606億6000万+19.08%--
01/253,2603,4653,2603,435+5.21%323,700618億3000万+23.56%--
01/243,2803,2803,2153,265+1.71%85,100587億7000万+19.55%--
01/233,2103,2803,2103,210+0.63%105,600577億8000万+19.38%--
01/223,2803,2803,1753,190-2.89%132,300574億2000万+20.42%--
01/193,2853,3253,2103,285-1.05%163,500591億3000万+25.81%--
01/183,3653,3903,2803,320+0.45%158,500597億6000万+29.28%--
01/173,2303,3553,1653,3050%358,000594億9000万+30.99%--
01/163,1053,3153,0903,305+6.96%423,500594億9000万+33.37%--
01/153,5453,5603,0153,090-9.12%790,700556億2000万+26.9%--
01/123,2253,4003,2053,400+7.09%543,300612億+41.55%--
01/113,0903,2053,0453,175+0.47%468,800571億5000万+34.59%--
01/102,9723,1702,9463,160+7.45%621,000568億8000万+35.86%--
01/092,7802,9412,7802,941+6.98%431,600529億3800万+28.2%--
01/052,6242,7612,6102,749+5.41%318,400494億8200万+21.05%--
01/042,4202,6602,4202,608+9.21%427,200469億4400万+15.71%--
2017
12/292,3672,4092,3522,388+0.93%98,800429億8400万+6.42%-1.83
12/282,2702,3782,2482,366+4.55%197,100425億8800万+5.39%-1.81
12/272,2262,2992,2262,263+2.12%122,500407億3400万+0.71%-1.73
12/262,1812,2312,1812,216+1.6%108,100398億8800万-1.55%-1.7
12/252,1602,1932,1502,181+1.07%93,300392億5800万-3.41%-1.67
12/222,1682,1812,1552,158-0.23%51,900388億4400万-4.72%-1.65
12/212,1302,1752,1242,163+2.46%85,200389億3400万-4.92%-1.66
12/202,1122,1232,1042,111+0.43%53,100379億9800万-7.53%-1.62
12/192,1302,1402,1012,102-0.99%70,200378億3600万-8.37%-1.61
12/182,1912,1992,0912,123-3.1%234,900382億1400万-7.82%-1.63
12/152,2042,2152,1882,191-1.08%40,800394億3800万-5.23%-1.68
12/142,2212,2282,1972,215-0.27%51,500398億7000万-4.24%-1.7
12/132,2382,2672,2132,221-0.67%63,100399億7800万-3.94%-1.7
12/122,2012,2362,1992,236+1.54%68,900402億4800万-3.25%-1.71
12/112,2112,2302,1902,202+0.36%59,000396億3600万-4.59%-1.69
12/082,2012,2292,1832,194-0.45%46,500394億9200万-4.86%-1.68
12/072,2142,2182,1902,204-0.63%50,400396億7200万-4.42%-1.69
12/062,2512,2642,2122,218-2.33%61,100399億2400万-3.73%-1.7
12/052,3102,3122,2582,271-1.94%60,400408億7800万-1.35%-1.74
12/042,3652,3652,3132,316-2.03%47,600416億8800万+0.83%-1.77
12/012,3682,4322,3602,364+0.55%77,600425億5200万+3.28%-1.81
11/302,3512,3812,3352,351-0.84%58,300423億1800万+3.11%-1.8
11/292,3302,3752,3302,371+2.6%66,300426億7800万+4.36%-1.82
11/282,3602,3732,2902,311-2.61%98,900415億9800万+2.12%-1.77
11/272,3902,4192,3462,373-1.13%48,200427億1400万+5.19%-1.82
11/242,4402,4402,3902,400-0.46%48,000432億+6.86%-1.84
11/222,3862,4692,3822,411+1.39%108,400433億9800万+7.83%-1.85
11/212,4002,4022,3722,378-0.29%32,000428億400万+6.92%-1.82
11/202,3612,4052,3612,385+1.23%32,400429億3000万+7.67%-1.83
11/172,4102,4352,3532,356-1.92%64,300424億800万+6.85%-1.81
11/162,3632,4382,3532,402+1.69%92,300432億3600万+9.38%-1.84
11/152,3602,4252,3562,362-1.79%100,800425億1600万+8.05%-1.81
11/142,3122,4392,2802,405+3.84%156,900432億9000万+10.47%-1.84
11/132,3802,4092,3142,316-1.61%144,700416億8800万+6.93%-1.77
11/102,2012,3542,2012,354+6.13%315,100423億7200万+9.08%-1.8
11/092,1892,2192,1692,218+1.32%127,500399億2400万+3.16%-1.7
11/082,1802,1892,1682,189+0.05%42,800394億200万+1.96%-1.68
11/072,1802,2002,1662,188+1.44%79,800393億8400万+2.05%-1.68
11/062,1782,1892,1572,157-0.51%36,800388億2600万+0.75%-1.65
11/022,1852,1852,1562,168-0.28%41,000390億2400万+1.26%-1.66
11/012,1742,1902,1662,174+0.51%60,700391億3200万+1.49%-1.67
10/312,1632,1632,1402,163+0.28%29,700389億3400万+1.12%-1.66
10/302,1532,1742,1382,157+0.19%61,500388億2600万+0.98%-1.65
10/272,1182,1592,1132,153+1.51%41,900387億5400万+0.94%-1.65
10/262,1252,1252,1002,121-0.24%59,600381億7800万-0.47%-1.63
10/252,1612,1702,1242,126-1.98%53,500382億6800万-0.19%-1.63
10/242,1492,1932,1472,169+1.36%94,900390億4200万+1.93%-1.66
10/232,1312,1492,1252,140+0.33%36,900385億2000万+0.75%-1.64
10/202,1362,1422,1242,133+0.38%33,700383億9400万+0.57%-1.63
10/192,1432,1612,1252,125-0.93%28,600382億5000万+0.28%-1.63
10/182,1382,1452,1232,145+0.99%38,100386億1000万+1.37%-1.64
10/172,1442,1562,1222,124-1.3%57,900382億3200万+0.52%-1.63
10/162,1352,1872,1352,152+1.08%50,800387億3600万+2.04%-1.65
10/132,1372,1372,1222,129-0.37%40,600383億2200万+1.19%-1.63
10/122,1342,1462,1262,137+0.14%27,900384億6600万+1.71%-1.64
10/112,1412,1522,1212,134-0.19%46,200384億1200万+1.81%-1.64
10/102,1392,1422,1232,138-0.19%39,500384億8400万+2.15%-1.64
10/062,1242,1602,1242,142+1.13%34,300385億5600万+2.44%-1.64
10/052,1412,1572,1162,118-1.17%19,800381億2400万+1.44%-1.62
10/042,1562,1682,1432,143-0.6%24,800385億7400万+2.73%-1.64
10/032,1292,1582,1142,156+1.79%29,200388億800万+3.5%-1.65
10/022,1022,1192,0992,118+0.67%31,200381億2400万+1.78%-1.62