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
02/282,6772,6932,5472,554-4.59%93,700438億9215万-6.55%25.431.96
02/272,6862,6932,6702,677-0.52%11,000460億598万-2.44%26.662.06
02/262,7202,7202,6832,691-2.11%33,200462億4658万-2.11%26.82.07
02/232,6932,7562,6932,749+2.08%52,100472億4335万-0.18%27.372.11
02/222,6902,6982,6722,693-0.52%8,800462億8095万-2.29%26.822.07
02/212,7002,7112,6912,707-0.22%19,500465億2155万-1.99%26.962.08
02/202,7172,7192,6952,713-0.11%14,600466億2466万-1.99%27.022.09
02/192,6452,7212,6452,716+2.68%16,500466億7622万-2.09%27.052.09
02/162,6442,6552,6322,645+0.11%22,000454億5604万-4.86%26.342.03
02/152,6392,6522,6262,642+0.11%21,500454億448万-5.27%26.312.03
02/142,6802,6922,6382,639-2.08%26,400453億5293万-5.65%26.282.03
02/132,6902,7132,6712,695+0.3%23,900463億1532万-3.89%26.842.07
02/092,6702,7132,6652,687-1.39%24,300461億7784万-4.34%26.762.07
02/082,7072,7542,7072,725+0.7%15,400468億3089万-3.2%27.142.09
02/072,7412,7902,7032,706+0.07%24,500465億436万-4.04%26.952.08
02/062,7652,7692,6552,704-3.74%50,900464億6999万-4.25%26.932.08
02/052,8132,8272,8012,809-1.3%23,900482億7449万-0.67%27.972.16
02/022,8372,8492,8212,846+0.32%15,200489億1035万+0.67%28.342.19
02/012,8102,8392,8102,837+0.96%17,100487億5568万+0.39%28.252.18
01/312,8322,8322,8072,810-0.18%21,300482億9167万-0.5%27.982.16
01/302,8212,8282,8052,815+0.07%16,100483億7760万-0.25%28.032.16
01/292,8332,8372,8132,813-0.74%12,000483億4323万-0.25%28.012.16
01/262,8452,8452,8222,834+0.75%13,500487億413万+0.6%28.222.18
01/252,8392,8392,8062,813+0.04%14,100483億4323万-0.04%28.012.16
01/242,8482,8482,8042,812-0.6%11,900483億2604万-0.11%282.16
01/232,8222,8342,8102,829+0.82%9,400486億1820万+0.53%28.172.17
01/222,7972,8522,7502,806+0.32%39,700482億2293万-0.18%27.942.16
01/192,8012,8192,7922,797-0.43%16,900480億6826万-0.43%27.852.15
01/182,8502,8532,8032,809-1.23%17,900482億7449万+0.04%27.972.16
01/172,8652,8652,8322,844-0.73%15,700488億7598万+1.32%28.322.19
01/162,8702,8702,8622,865+0.24%15,800492億3688万+2.28%28.532.2
01/152,8592,8702,8562,858+0.21%14,000491億1658万+2.29%28.462.2
01/122,8572,8642,8232,852-0.59%20,300490億1347万+2.33%28.42.19
01/112,8502,8702,8392,869+0.81%18,400493億562万+3.28%28.572.21
01/102,8382,8542,8312,846+0.67%17,400489億1035万+2.74%28.342.19
01/092,8232,8292,8032,827+0.18%14,600485億8383万+2.39%28.152.17
01/052,8362,8362,8052,822-0.07%13,500484億9790万+2.51%28.12.17
01/042,8542,8542,7902,824-0.88%27,500485億3227万+2.88%28.122.17
2017
12/292,8202,8652,8202,849+1.39%27,100489億6191万+4.13%28.372.19
12/282,7992,8132,7972,810+0.39%12,500482億9167万+3.01%27.982.16
12/272,7852,8002,7852,799+0.25%8,400481億263万+2.87%27.872.15
12/262,8082,8082,7842,792-0.57%17,500479億8233万+2.87%27.82.15
12/252,7942,8102,7732,808+0.5%13,000482億5730万+3.69%27.962.16
12/222,7622,7952,7622,794+1.16%12,500480億1670万+3.52%27.822.15
12/212,7592,7662,7432,762+0.11%9,100474億6676万+2.6%27.52.12
12/202,7532,7612,7372,759+0.25%10,000474億1520万+2.76%27.472.12
12/192,7442,7672,7262,752+0.4%13,700472億9490万+2.65%27.42.12
12/182,8452,8452,7202,741-3.66%43,500471億586万+2.43%27.292.11
12/152,7842,8452,7792,845+2.23%54,700488億9317万+6.51%28.332.19
12/142,7882,7882,7632,783+0.65%18,700478億2766万+4.51%27.712.14
12/132,7502,7782,7352,765+0.58%17,200475億1832万+4.03%27.532.13
12/122,7782,7782,7392,749-0.83%13,600472億4335万+3.66%27.372.11
12/112,7782,7782,7322,772-0.22%15,800476億3862万+4.72%27.62.13
12/082,7202,7782,7202,778+2.66%50,600477億4173万+5.19%27.662.14
12/072,6922,7202,6902,706+0.52%17,100465億436万+2.69%26.952.08
12/062,6722,7202,6722,692+0.94%33,300462億6376万+2.28%26.812.07
12/052,6652,6722,6292,667+1.06%18,000458億3412万+1.48%26.562.05
12/042,6882,6942,6022,639-1.05%28,000453億5293万+0.53%26.282.03
12/012,6222,6672,6182,667+1.72%20,700458億3412万+1.68%26.562.05
11/302,6292,6362,6162,622-0.27%25,000450億6077万+0.08%26.112.02
11/292,6162,6332,6042,629+0.5%17,900451億8107万+0.34%26.182.02
11/282,6162,6342,6062,616+0.04%7,700449億5766万-0.15%26.052.01
11/272,6232,6232,6052,615-0.83%15,400449億4047万-0.15%26.042.01
11/242,6052,6422,6052,637+0.5%20,400453億1855万+0.65%26.262.03
11/222,6382,6382,6052,624-0.53%15,800450億9514万+0.11%26.132.02
11/212,6482,6482,6112,638-0.3%19,500453億3574万+0.61%26.272.03
11/202,5862,6482,5802,646+2.32%30,200454億7322万+0.84%26.352.03
11/172,6042,6102,5722,586-0.69%16,300444億4209万-1.56%25.751.99
11/162,5902,6102,5802,604+0.58%24,300447億5143万-0.99%25.932
11/152,6402,6452,5682,589-2.85%39,700444億9364万-1.67%25.781.99
11/142,5992,6662,5912,665+1.95%35,000457億9975万+1.06%26.542.05
11/132,6032,6222,5922,614-0.72%25,200449億2328万-0.87%26.032.01
11/102,6052,6332,6022,633-0.6%18,700452億4981万-0.3%26.222.02
11/092,6392,6492,6152,649+0.46%29,100455億2478万+0.15%26.382.04
11/082,6162,6432,6102,637+0.53%16,300453億1855万-0.45%26.262.03
11/072,6302,6302,6022,623-0.04%14,500450億7795万-1.24%26.122.02
11/062,6252,6302,6022,6240%14,300450億9514万-1.35%26.132.02
11/022,6392,6422,6152,624-0.53%17,400450億9514万-1.5%26.132.02
11/012,6402,6442,6312,638+0.53%18,400453億3574万-1.09%26.272.03
10/312,6002,6282,5902,624+1.16%28,800450億9514万-1.61%26.132.02
10/302,5892,5942,5732,594+0.19%29,300445億7957万-2.77%25.831.99
10/272,5952,5972,5822,589-0.04%15,100444億9364万-2.92%25.781.99
10/262,5922,6052,5872,590-0.35%16,400445億1083万-3%25.791.99
10/252,6202,6322,5952,599-0.84%24,000446億6550万-2.73%25.882
10/242,6032,6272,6022,621+0.31%21,100450億4358万-1.98%26.12.01
10/232,6142,6162,6022,613+0.08%16,900449億610万-2.24%26.022.01
10/202,6292,6292,6032,611-0.68%18,300448億7173万-2.28%262.01
10/192,6412,6512,6262,629-1.2%33,900451億8107万-1.61%26.182.02
10/182,6422,6632,6372,661+0.34%14,000457億3101万-0.3%26.52.05
10/172,6802,6802,6452,652-1.56%28,500455億7634万-0.53%26.412.04
10/162,7202,7232,6822,694-0.55%26,200462億9814万+1.16%26.832.07
10/132,6672,7112,6672,709+1.69%37,600465億5592万+1.88%26.982.08
10/122,6762,6762,6442,664-0.75%33,800457億8257万+0.3%26.532.05
10/112,6812,6932,6772,6840%20,800461億2628万+1.09%26.732.06
10/102,6642,6842,6622,684+0.83%14,100461億2628万+1.13%26.732.06
10/062,7092,7092,6572,662-2.42%23,600457億4820万+0.26%26.512.05
10/052,7022,7282,6812,728+0.37%17,100468億8245万+2.75%27.172.1
10/042,7512,7562,7142,718-1.41%25,900467億1059万+2.45%27.072.09
10/032,7812,7832,7572,757-1.47%20,900473億8083万+4.08%27.452.12
10/022,7492,8152,7402,798+2.79%56,000480億8544万+5.82%27.862.15