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
02/28774774763768-0.26%12,50030億2929万-8.35%-0.8
02/27778778765770-1.03%23,50030億3718万-8.55%-0.8
02/26770783764778-7.93%60,30030億6874万-7.93%-0.81
02/23825845825845+1.2%32,20033億3301万-0.24%-0.88
02/22833835830835-0.12%23,40032億9357万-1.53%-0.87
02/21830836830836+0.72%16,10032億9751万-1.42%-0.87
02/20825831825830-0.48%13,40032億7385万-2.12%-0.86
02/19835835825834-0.95%20,20032億8962万-1.77%-0.87
02/16844849834842-0.24%5,70033億2118万-0.82%-0.88
02/15833850833844+1.08%8,10033億2907万-0.59%-0.88
02/14836848833835-0.83%4,00032億9357万-1.65%-0.87
02/13841847835842+1.08%4,70033億2118万-0.82%-0.88
02/09819837819833-2%4,50032億8568万-1.77%-0.87
02/08848850843850+0.24%4,30033億5274万+0.24%-0.88
02/07830849830848+2.17%9,60033億4485万+0.12%-0.88
02/06839840803830-2.58%27,00032億7385万-1.89%-0.86
02/05837852837852-0.81%19,00033億6062万+0.71%-0.89
02/02863863857859-0.58%5,80033億8823万+1.78%-0.89
02/01865868858864-0.35%11,10034億796万+2.49%-0.9
01/31867872863867-0.23%10,30034億1979万+3.09%-0.9
01/30877878859869+0.93%23,10034億2768万+3.58%-0.9
01/29859880859861+0.58%28,60033億9612万+2.74%-0.9
01/26858858852856+0.12%7,00033億7640万+2.39%-0.89
01/25855856853855+0.23%6,30033億7246万+2.4%-0.89
01/24852853847853+0.12%6,30033億6457万+2.4%-0.89
01/23855855852852+0.24%4,50033億6062万+2.4%-0.89
01/22850853847850+0.59%7,90033億5274万+2.16%-0.88
01/19849850845845-0.47%2,00033億3301万+1.68%-0.88
01/18846849841849+0.83%6,30033億4879万+2.29%-0.88
01/17844846841842-0.24%6,30033億2118万+1.57%-0.88
01/16845845841844+0.36%6,50033億2907万+1.93%-0.88
01/15844844839841-0.24%7,30033億1724万+1.69%-0.88
01/12842845842843+0.48%7,90033億2512万+2.06%-0.88
01/11833839833839+0.36%4,20033億935万+1.7%-0.87
01/108368408368360%6,20032億9751万+1.46%-0.87
01/09831841829836+0.6%13,50032億9751万+1.46%-0.87
01/05830832830831+0.24%16,70032億7779万+0.97%-0.86
01/04825830825829+0.48%5,90032億6990万+0.73%-0.86
2017
12/29823825822825+0.36%5,20032億5413万+0.36%-0.86
12/28823825822822+0.12%6,30032億4229万0%-0.86
12/27820822819821+0.24%8,30032億3835万-0.12%-0.85
12/26820820817819-0.12%5,10032億3046万-0.24%-0.85
12/25821822817820-0.12%6,30032億3440万-0.12%-0.85
12/22821823820821-0.36%5,00032億3835万0%-0.85
12/218248248218240%1,50032億5018万+0.49%-0.86
12/20822826822824-0.24%2,10032億5018万+0.49%-0.86
12/19821828820826+0.36%2,60032億5807万+0.85%-0.86
12/18826826820823+0.37%2,60032億4624万+0.49%-0.86
12/15830830816820-1.2%7,40032億3440万+0.24%-0.85
12/14829830824830+0.12%2,80032億7385万+1.47%-0.86
12/13827829823829+0.36%1,70032億6990万+1.47%-0.86
12/12823826823826-0.24%1,10032億5807万+1.23%-0.86
12/11817834817828+1.35%5,10032億6596万+1.6%-0.86
12/08816820816817-0.12%1,20032億2257万+0.25%-0.85
12/07821822818818-0.37%4,50032億2651万+0.49%-0.85
12/06824827821821-0.12%2,20032億3835万+0.86%-0.85
12/058238248218220%3,70032億4229万+1.11%-0.86
12/04825825822822+0.24%3,60032億4229万+1.23%-0.86
12/01824824820820-0.49%5,30032億3440万+1.11%-0.85
11/308238248198240%2,90032億5018万+1.73%-0.86
11/29828828818824+0.73%3,30032億5018万+1.73%-0.86
11/28820822818818+0.12%4,90032億2651万+1.24%-0.85
11/27815818815817+0.25%4,40032億2257万+1.11%-0.85
11/24817817815815-0.12%3,80032億1468万+0.99%-0.85
11/22815816813816+0.49%90032億1863万+1.12%-0.85
11/218128128108120%3,90032億285万+0.74%-0.84
11/208128138118120%2,90032億285万+0.74%-0.84
11/17811815810812+0.12%3,10032億285万+0.74%-0.84
11/16813813811811+0.25%1,80031億9890万+0.75%-0.84
11/15810820809809-0.12%4,30031億9101万+0.5%-0.84
11/14808810808810+0.12%1,80031億9496万+0.75%-0.84
11/13813813809809-0.49%1,90031億9101万+0.62%-0.84
11/10807814807813+0.62%1,00032億679万+1.12%-0.85
11/09812814808808-0.25%7,50031億8707万+0.5%-0.84
11/08808812807810+0.12%1,90031億9496万+0.75%-0.84
11/07809812807809+0.12%3,10031億9101万+0.75%-0.84
11/06810810808808-0.25%1,00031億8707万+0.62%-0.84
11/02805810802810+0.62%3,10031億9496万+1%-0.84
11/018098098038050%2,70031億7524万+0.37%-0.84
10/31803805801805+0.25%60031億7524万+0.37%-0.84
10/30807807802803+0.25%1,30031億6735万+0.25%-0.84
10/27808808801801-0.37%2,80031億5946万0%-0.83
10/26805805796804+0.88%4,00031億7129万+0.37%-0.84
10/25800802797797-0.38%2,60031億4368万-0.38%-0.83
10/24794802794800+0.5%2,50031億5552万0%-0.83
10/23801803796796-1%2,80031億3974万-0.5%-0.83
10/20800804796804+0.37%2,30031億7129万+0.63%-0.84
10/19802803800801-0.12%5,40031億5946万+0.25%-0.83
10/18805805802802-0.5%80031億6340万+0.5%-0.83
10/17806807801806-0.12%2,90031億7918万+1.13%-0.84
10/16808808802807+0.88%3,30031億8313万+1.25%-0.84
10/13799805799800+0.13%1,60031億5552万+0.5%-0.83
10/12801802799799+0.13%1,20031億5157万+0.38%-0.83
10/11803803798798-0.5%2,90031億4763万+0.38%-0.83
10/10807807802802-0.25%1,90031億6340万+0.88%-0.83
10/068028048018040%2,10031億7129万+1.13%-0.84
10/05801807795804-0.74%8,20031億7129万+1.26%-0.84
10/04809812803810+0.87%6,20031億9496万+2.02%-0.84
10/038088108038030%5,80031億6735万+1.26%-0.84
10/02801803801803+0.5%4,40031億6735万+1.39%-0.84