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
02/283,1203,1453,1053,110-1.11%12,300387億923万-6.18%19.482.31
02/273,1553,1603,1203,145+0.32%24,400391億4487万-5.39%19.72.34
02/263,1653,1953,0903,135-4.42%81,200390億2040万-5.74%19.642.33
02/233,3603,3653,2803,280-1.94%49,000408億2517万-1.32%20.552.44
02/223,3503,3853,3403,345-0.45%30,700416億3421万+0.9%20.952.49
02/213,3603,4103,3453,3600%35,300418億2091万+1.82%21.052.5
02/203,3603,3953,3403,360-1.03%21,600418億2091万+2.47%21.052.5
02/193,3653,4353,3453,395+0.89%33,500422億5654万+4.11%21.272.53
02/163,3603,3903,3503,365+0.15%14,900418億8314万+4.02%21.082.5
02/153,3903,3903,3503,360+1.2%25,200418億2091万+4.61%21.052.5
02/143,4003,4053,2953,320-3.63%27,200413億2304万+4.11%20.82.47
02/133,3753,4503,3053,445+4.24%75,200428億7888万+8.74%21.582.56
02/093,1853,3053,1853,3050%45,900411億3634万+5.25%20.72.46
02/083,1953,3103,1953,305+3.44%31,900411億3634万+6%20.72.46
02/073,2803,2803,1703,195+2.9%62,900397億6720万+3.3%20.012.38
02/063,1403,1402,9503,105-5.34%96,000386億4700万+1.04%19.452.31
02/053,2553,3303,2553,280-2.24%42,300408億2517万+7.29%20.552.44
02/023,4353,4353,3053,355-0.59%44,200417億5867万+10.69%21.022.5
02/013,4053,4153,3603,375-0.59%24,600420億761万+12.35%21.142.51
01/313,3903,4503,3403,395-0.88%45,600422億5654万+14.04%21.272.53
01/303,5253,5303,3903,425-2.84%59,000426億2994万+16.1%21.462.55
01/293,3653,5403,3203,525+6.66%99,700438億7461万+20.64%22.082.62
01/263,3103,3603,2803,305+1.23%34,900411億3634万+14.48%20.72.46
01/253,4053,4603,1953,265-4.67%76,700406億3847万+14.24%20.452.43
01/243,3353,4303,2903,425+3.01%53,100426億2994万+21.02%21.462.55
01/233,2003,4303,1953,325+4.23%103,700413億8527万+19.01%20.832.47
01/223,1503,1903,1103,190+2.9%52,600397億497万+15.45%19.982.37
01/193,0503,1153,0403,100+1.31%45,800385億8477万+13.3%19.422.31
01/182,9753,0702,9743,060+3.62%55,200380億8690万+12.83%19.172.28
01/172,8622,9692,8622,953+3.58%38,700367億5510万+9.9%18.52.2
01/162,9062,9752,8502,851-1.32%64,700354億8554万+6.94%17.862.12
01/152,8002,9202,8002,889+5.05%59,500359億5851万+9.18%18.12.15
01/122,7952,7992,7492,750-1.61%30,000342億2842万+4.72%17.232.05
01/112,7902,7992,7682,795+0.18%25,700347億8852万+7.05%17.512.08
01/102,7862,7952,7862,790-0.11%25,000347億2629万+7.47%17.482.08
01/092,7642,7942,7632,793+1.34%19,300347億6363万+8.3%17.52.08
01/052,7502,7842,7402,756+0.4%32,700343億310万+7.66%17.262.05
01/042,6892,7452,6892,745+2.08%26,400341億6619万+8.11%17.22.04
2017
12/292,6862,7002,6852,689+0.34%7,800334億6917万+6.71%16.852
12/282,7202,7242,6802,680-1.18%21,700333億5715万+7.11%16.791.99
12/272,6642,7222,6632,712+3.08%24,900337億5545万+9.18%16.992.02
12/262,6472,6692,6012,631-1.79%25,000327億4726万+6.82%16.481.96
12/252,7012,7132,6752,679-0.59%12,400333億4470万+9.48%16.781.99
12/222,7122,7482,6692,695-1.06%31,800335億4385万+11.04%16.882.01
12/212,7402,7962,7182,724-0.04%45,000339億481万+13.17%17.062.03
12/202,6502,7402,6502,725+2.95%47,700339億1725万+14.3%17.072.03
12/192,5842,6552,5842,647+2.6%48,000329億4641万+12.07%16.581.97
12/182,5702,5892,5692,580+0.86%16,200321億1248万+10.16%16.161.92
12/152,5602,5702,5382,558+0.83%29,800318億3865万+10.02%16.021.9
12/142,5602,5612,5202,537-0.82%21,500315億7727万+9.97%15.891.89
12/132,4992,5582,4932,558+2.32%30,200318億3865万+11.65%16.021.9
12/122,5002,5002,4862,5000%36,400311億1675万+9.94%15.661.86
12/112,4702,5102,4702,500+2.33%41,900311億1675万+10.67%15.661.86
12/082,4352,4452,4242,443+0.91%18,500304億728万+8.82%15.31.82
12/072,3732,4212,3662,421+2.37%15,800301億3346万+8.47%15.171.8
12/062,3742,3922,3502,365-0.08%10,600294億3644万+6.53%14.821.76
12/052,3552,4202,3312,367-1%25,500294億6133万+7.15%14.831.76
12/042,4362,4592,3902,391-1.24%40,400297億6005万+8.83%14.981.78
12/012,4502,5082,3952,421+2.85%53,400301億3346万+10.9%15.171.8
11/302,3202,3802,3152,354+1.64%28,500292億9953万+8.63%14.751.75
11/292,2552,3352,2552,316+3.07%36,700288億2655万+7.57%14.511.72
11/282,2472,2492,2402,247-0.09%10,800279億6773万+4.95%14.081.67
11/272,2442,2492,2352,249+0.4%31,000279億9262万+5.54%14.091.67
11/242,2492,2492,2322,240+0.45%9,600278億8060万+5.61%14.031.67
11/222,2082,2332,2082,230+1.13%15,200277億5614万+5.64%13.971.66
11/212,2202,2292,2052,205-0.54%18,700274億4497万+4.9%13.811.64
11/202,1992,2172,1922,217+0.91%38,300275億9433万+5.87%13.891.65
11/172,1782,1972,1702,197+0.87%20,100273億4539万+5.32%13.761.64
11/162,1582,1832,1362,178+1.21%22,700271億891万+4.81%13.641.62
11/152,1742,1742,1322,152-1.01%16,400267億8529万+3.86%13.481.6
11/142,1412,1742,1302,174+1.26%15,600270億5912万+5.28%13.621.62
11/132,1532,1572,1382,147-0.19%16,400267億2306万+4.38%13.451.6
11/102,1432,1682,1232,151+1.32%45,400267億7285万+4.93%13.481.6
11/092,1102,1382,1102,123-0.79%20,800264億2434万+3.92%13.31.58
11/082,1202,1402,1182,140+0.52%11,700266億3593万+5%13.411.59
11/072,1272,1302,1132,129+0.05%8,200264億9902万+4.83%13.341.58
11/062,1332,1402,1152,128-0.14%11,500264億8657万+5.09%13.331.58
11/022,1202,1312,1132,131+0.09%17,600265億2391万+5.6%13.351.59
11/012,1232,1302,1122,129+0.28%18,600264億9902万+5.87%13.341.58
10/312,0852,1372,0772,123+2.07%30,700264億2434万+5.94%13.31.58
10/302,0702,0842,0702,080+0.73%16,600258億8913万+4.21%13.031.55
10/272,0422,0652,0342,065+1.13%24,800257億243万+3.77%12.941.54
10/262,0262,0422,0242,042+0.84%22,200254億1616万+2.87%12.791.52
10/252,0202,0282,0182,025+0.35%17,500252億456万+2.22%12.691.51
10/242,0022,0222,0022,018+0.85%17,300251億1744万+2.02%12.641.5
10/232,0012,0092,0002,001+0.15%6,900249億584万+1.32%12.541.49
10/201,9992,0101,9981,9980%9,100248億6850万+1.32%12.521.49
10/192,0002,0031,9951,998-0.3%6,100248億6850万+1.42%12.521.49
10/182,0022,0071,9972,004-0.15%4,300249億4318万+1.78%12.551.49
10/172,0092,0101,9992,007+0.35%6,700249億8052万+2.03%12.571.49
10/162,0102,0142,0002,000-0.3%13,600248億9340万+1.83%12.531.49
10/132,0112,0112,0042,006-0.35%9,300249億6808万+2.19%12.571.49
10/122,0102,0132,0052,013+0.3%16,300250億5520万+2.65%12.611.5
10/111,9842,0151,9842,007+1.26%27,900249億8052万+2.5%12.571.49
10/101,9791,9841,9731,982+0.35%9,200246億6935万+1.33%12.421.48
10/061,9761,9821,9751,975-0.2%8,500245億8223万+0.97%12.371.47
10/051,9861,9861,9761,979-0.2%4,600246億3201万+1.23%12.41.47
10/041,9801,9841,9761,983+0.15%7,900246億8180万+1.43%12.421.48
10/031,9851,9851,9781,980+0.2%7,300246億4446万+1.33%12.41.47
10/021,9761,9761,9711,976+0.36%9,800245億9467万+1.18%12.381.47