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
02/28514518511517+1.37%55,200157億7739万-3.54%33.591.49
02/27521521507510-2.3%107,100155億6377万-5.03%33.131.47
02/26520522517522-5.95%218,600159億2997万-2.97%33.911.51
02/23561563552555-1.94%138,800169億3704万+2.97%36.061.6
02/22566567561566-0.18%97,400172億7273万+5.4%36.771.63
02/21562568561567+0.18%106,600173億325万+5.78%36.841.64
02/20568568558566-0.35%100,600172億7273万+5.99%36.771.63
02/19556568556568+2.71%145,500173億3376万+6.77%36.91.64
02/16528553528553+4.54%194,900168億7601万+4.14%35.931.6
02/155255325255290%42,700161億4359万-0.19%34.371.53
02/14529531521529-0.19%68,700161億4359万-0.19%34.371.53
02/13529530525530+1.15%63,800161億7411万0%34.431.53
02/09512524512524-1.13%43,300159億9101万-0.95%34.041.51
02/08523535521530+2.32%53,100161億7411万+0.38%34.431.53
02/07536536515518+2.37%52,100158億790万-1.71%33.651.5
02/06511512493506-3.98%214,600154億4170万-3.62%32.881.46
02/05530533527527-1.86%90,200160億8256万+0.57%34.241.52
02/02537537534537+0.19%38,000163億8773万+2.87%34.891.55
02/01535537532536+0.19%71,300163億5721万+3.08%34.821.55
01/31536540535535-0.74%85,400163億2670万+2.29%34.761.54
01/30541542536539+0.37%75,100164億4877万+2.67%35.021.56
01/295415415355370%87,700163億8773万+1.7%34.891.55
01/26539540535537+0.56%53,800163億8773万+1.32%34.891.55
01/25539540533534-0.37%59,700162億9618万+0.19%34.691.54
01/24539542535536-0.74%112,600163億5721万+0.19%34.821.55
01/23539543538540+0.75%84,200164億7928万+0.37%35.081.56
01/22534536532536+0.94%64,200163億5721万-0.74%34.821.55
01/19530532528531+1.14%44,700162億463万-2.21%34.51.53
01/18524530523525+0.57%51,200160億2153万-3.85%34.111.52
01/17522524520522-0.19%76,900159億2997万-4.92%33.911.51
01/16528530523523-0.95%81,800159億6049万-5.25%33.981.51
01/15531532526528-0.38%73,200161億1308万-4.86%34.31.52
01/12540544528530-0.56%127,400161億7411万-5.02%34.431.53
01/11534539531533-0.19%154,500162億6566万-5.16%34.631.54
01/10522535521534+3.09%158,500162億9618万-5.65%34.691.54
01/09505521505518+2.78%190,000158億790万-8.96%33.651.5
01/05504507502504+0.6%132,400153億8066万-12.04%32.751.46
01/04500504500501+0.8%159,400152億8911万-13.32%32.551.45
2017
12/29489497489497+2.26%189,000151億6704万-14.6%32.291.44
12/28490491485486+1.04%189,900148億3135万-17.21%31.581.4
12/27474492474481+1.69%431,600146億7877万-18.61%31.251.39
12/26487488469473-4.44%960,100144億3463万-20.64%30.731.37
12/25495505495495-16.81%694,500151億601万-17.64%32.161.43
12/22599599595595-0.17%90,800181億5773万-1.65%38.661.72
12/21598599595596-0.33%43,800181億8825万-1.32%38.721.72
12/205996015985980%47,800182億4928万-0.99%38.851.73
12/19601603597598-0.17%63,900182億4928万-0.99%38.851.73
12/18603603599599-0.17%46,100182億7980万-0.83%38.921.73
12/15600604597600-0.17%77,400183億1032万-0.5%38.981.73
12/14605606600601-0.66%78,200183億4083万-0.33%39.051.74
12/13607609605605-0.17%34,000184億6290万+0.5%39.311.75
12/12605609603606+0.5%45,000184億9342万+0.83%39.371.75
12/11604605602603-0.17%36,100184億187万+0.5%39.181.74
12/08609609600604+0.5%54,800184億3238万+0.83%39.241.74
12/07595602595601+1.01%37,600183億4083万+0.33%39.051.74
12/06604605595595-1.82%106,000181億5773万-0.5%38.661.72
12/05622622604606-2.73%101,400184億9342万+1.34%39.371.75
12/04625627622623-0.16%39,700190億1221万+4.36%40.481.8
12/01624627623624+0.32%88,300190億4273万+4.87%40.541.8
11/30621623620622+0.32%75,500189億8169万+4.71%46.892.08
11/296206246196200%63,800189億2066万+4.73%46.742.08
11/28616622615620+0.98%108,500189億2066万+5.08%46.742.08
11/27610617609614+1.49%112,000187億3756万+4.42%46.292.06
11/24599605599605+1%90,500184億6290万+3.24%45.612.03
11/22596600596599+0.67%75,500182億7980万+2.57%45.162.01
11/21597597592595+0.17%31,800181億5773万+2.06%44.861.99
11/20597597592594+0.34%26,700181億2721万+2.06%44.781.99
11/175915955905920%32,400180億6618万+1.89%44.631.98
11/16595595590592-0.34%31,400180億6618万+2.25%44.631.98
11/15596598591594-0.34%113,700181億2721万+2.77%44.781.99
11/14589599589596+1.53%114,300181億8825万+3.29%44.932
11/13589591586587+0.34%46,400179億1359万+1.91%44.261.97
11/10582592574585+0.17%143,800178億5256万+1.74%44.11.96
11/09582585580584+0.34%72,300178億2204万+1.57%44.031.96
11/08582583580582-0.17%29,000177億6101万+1.39%43.881.95
11/07582583580583+0.17%37,000177億9152万+1.92%43.951.95
11/06584586581582-0.17%31,900177億6101万+1.75%43.881.95
11/02588588581583-0.85%110,200177億9152万+1.75%43.951.95
11/01589591588588-0.17%49,800179億4411万+2.44%44.331.97
10/31588589586589+0.17%39,100179億7463万+2.43%44.411.97
10/30596596586588+0.34%110,100179億4411万+2.26%44.331.97
10/27581589581586+0.51%88,000178億8307万+1.91%44.181.96
10/26580583578583+1.22%109,700177億9152万+1.22%43.951.95
10/255795795745760%61,000175億7790万-0.17%43.431.93
10/24570577570576+1.05%49,200175億7790万-0.35%43.431.93
10/23571575567570+0.53%74,700173億9480万-1.55%42.971.91
10/20569572565567-1.39%84,000173億325万-2.24%42.751.9
10/19568580568575+1.59%135,700175億4739万-1.2%43.351.93
10/18569569565566+0.18%33,800172億7273万-2.92%42.671.9
10/175665705645650%62,000172億4221万-3.25%42.61.89
10/16561565560565+0.18%100,700172億4221万-3.42%42.61.89
10/13566566560564+0.53%55,000172億1170万-3.75%42.521.89
10/125625665615610%63,400171億2014万-4.43%42.31.88
10/11567567558561-0.53%82,000171億2014万-4.59%42.31.88
10/10548568545564-0.53%247,900172億1170万-4.41%42.521.89
10/06570572565567-0.53%78,500173億325万-4.22%42.751.9
10/05575578569570-1.21%109,300173億9480万-4.04%42.971.91
10/04560583557577+3.78%261,100176億842万-3.35%43.51.93
10/03550556548556+1.65%159,300169億6756万-7.02%41.921.86
10/02560560537547-4.04%525,400166億9290万-9.14%41.241.83