株価チャート

2017/09/27~2018/02/23

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
02/231,2551,2701,2211,241-2.13%182,00074億6535万+8.96%37.663.93
02/221,2001,2891,2001,268+5.14%627,10076億2778万+12.01%38.484.01
02/211,1811,2201,1811,206+0.17%165,20072億5481万+7.2%36.593.82
02/201,1601,2121,1351,204+3.79%209,70072億4278万+7.4%36.533.81
02/191,1731,1731,1401,160-0.26%61,10069億7809万+3.76%35.23.67
02/161,1151,1771,1151,163+4.49%85,60069億9614万+4.03%35.293.68
02/151,1801,1801,1031,113+1.09%89,50066億9536万-0.27%33.773.52
02/141,1681,1781,0831,101-4.84%163,00066億2317万-1.52%33.413.48
02/131,2201,2251,1511,157-3.02%157,30069億6004万+3.67%35.113.66
02/091,1501,2201,1021,193+0.51%279,70071億7661万+7.19%36.23.78
02/081,1401,2381,1051,187+10.73%426,10071億4051万+7.23%36.023.76
02/071,1011,1551,0501,072+2.98%241,80064億4872万-2.63%32.533.39
02/061,0411,0911,0001,041-12.59%313,50062億6223万-5.36%31.593.29
02/051,1511,2161,1511,191-1.16%392,10071億6457万+8.37%36.143.77
02/021,2001,2101,1511,205+0.42%267,80072億4879万+10.45%36.563.81
02/011,1491,2201,1311,200+7.14%531,60072億1872万+10.91%36.413.8
01/311,0711,1331,0711,120+4.67%104,80067億3747万+4.28%33.983.54
01/301,0781,1001,0651,070-1.74%79,80064億3669万+0.09%32.473.39
01/291,1111,1111,0781,089-0.91%39,60065億5098万+2.16%33.043.45
01/261,0751,1141,0751,099+2.04%45,10066億1114万+3.39%33.353.48
01/251,0861,0861,0611,077-0.65%35,40064億7880万+1.7%32.683.41
01/241,0811,0981,0651,084-0.28%36,40065億2091万+2.55%32.893.43
01/231,1181,1181,0771,087-1.63%57,40065億3895万+2.94%32.983.44
01/221,0701,1121,0641,105+5.14%59,30066億4723万+4.84%33.533.5
01/191,0601,0681,0431,051-1.59%48,50063億2239万+0.1%31.893.33
01/181,0801,0891,0621,068-0.84%41,40064億2466万+2.01%32.413.38
01/171,1041,1151,0741,077-2.53%71,20064億7880万+3.16%32.683.41
01/161,1221,1301,0951,105-2.56%132,70066億4723万+6.25%33.533.5
01/151,1481,1481,1231,134-1.31%96,70068億2169万+9.57%34.413.59
01/121,1221,1511,1221,149+2.04%113,90069億1192万+11.55%34.863.64
01/111,1301,1821,1221,126-2.09%276,20067億7356万+10.07%34.173.56
01/101,1001,1531,0901,150+7.48%423,50069億1794万+12.86%34.893.64
01/091,0701,0751,0471,070+0.47%110,70064億3669万+5.52%32.473.39
01/051,0631,0681,0431,065+0.19%67,40064億661万+5.24%32.323.37
01/041,0451,0781,0431,063+2.61%124,20063億9458万+5.14%32.253.36
2017
12/291,0321,0491,0271,036-0.77%33,30062億3216万+2.37%31.443.28
12/281,0461,0621,0251,044+2.55%105,10062億8028万+3.16%31.683.3
12/279801,0279801,018+3.88%67,50061億2388万+0.59%30.893.22
12/26986991976980-1.11%87,70058億9528万-3.35%29.743.1
12/259991,007987991-0.6%85,00059億6145万-2.36%30.073.14
12/22997999990997+0.2%46,40059億9755万-1.87%30.253.15
12/219981,002993995-0.5%47,00059億8552万-2.07%30.193.15
12/209971,0049951,000+0.1%69,50060億1560万-1.57%30.343.16
12/191,0111,011999999-0.2%36,80060億958万-1.67%30.313.16
12/181,0261,0359981,001-3.75%59,30060億2161万-1.57%30.373.17
12/151,0611,0821,0321,040-1.79%83,40062億5622万+2.06%31.563.29
12/141,0301,0601,0011,059+3.02%138,20063億7052万+3.82%32.133.35
12/131,0001,0351,0001,028+3.63%66,50061億8403万+0.88%31.193.25
12/129951,000988992+0.4%50,50059億6747万-2.65%30.13.14
12/11983996983988+0.61%17,60059億4341万-3.14%29.983.13
12/08997997980982-0.51%43,60059億731万-3.91%29.83.11
12/079901,000987987+0.41%27,40059億3739万-3.8%29.953.12
12/069901,003981983-1.31%40,50059億1333万-4.56%29.833.11
12/059891,0179799960%68,90059億9153万-3.68%30.223.15
12/049901,008990996-1.29%44,50059億9153万-3.95%30.223.15
12/011,0281,0371,0001,009-1.27%47,20060億6974万-2.98%30.623.19
11/301,0261,0261,0131,0220%33,80061億4794万-1.92%31.013.23
11/291,0391,0481,0201,022-2.29%36,90061億4794万-2.2%31.013.23
11/281,0811,0851,0401,046-3.33%68,30062億9231万-0.29%31.743.31
11/271,0541,0871,0541,082+3.15%54,00065億887万+3.05%32.833.42
11/241,0401,0601,0391,049-0.1%32,10063億1036万-0.1%31.833.32
11/221,0371,0821,0371,050+0.57%64,00063億1638万-0.1%31.863.32
11/211,0131,0451,0031,044+3.06%55,30062億8028万-0.85%31.683.3
11/201,0001,0199991,013+0.5%19,60060億9380万-3.98%30.743.21
11/171,0151,0221,0041,008-0.69%25,80060億6372万-4.82%30.593.19
11/169891,0239891,015+2.22%28,20061億583万-4.43%30.83.21
11/159951,007990993-0.9%48,70059億7349万-6.94%30.133.14
11/141,0001,0169931,002-0.99%34,90060億2763万-6.53%30.43.17
11/131,0641,0649931,012-3.16%52,60060億8778万-5.86%30.713.2
11/101,0981,0991,0421,045-3.95%64,10062億8630万-3.24%31.713.31
11/091,0401,0991,0331,088+5.53%129,10065億4497万+0.93%33.013.44
11/081,0151,0501,0151,031+1.88%39,60062億208万-4.09%31.283.26
11/071,0151,0181,0051,012-0.59%23,40060億8778万-5.77%30.713.2
11/061,0541,0541,0071,018-3.42%67,60061億2388万-5.21%30.893.22
11/021,0761,0801,0521,054-1.95%37,50063億4044万-1.95%31.983.34
11/011,0861,0971,0711,075-1.01%43,80064億6677万+0.19%32.623.4
10/311,0991,0991,0731,0860%27,20065億3294万+1.4%32.953.44
10/301,0771,1061,0751,086+1.5%45,00065億3294万+1.59%32.953.44
10/271,0601,0791,0601,070+1.13%19,80064億3669万+0.38%32.473.39
10/261,0681,0801,0511,058-1.67%38,60063億6450万-0.47%32.13.35
10/251,1041,1111,0751,076-1.74%44,60064億7278万+1.51%32.653.4
10/241,1231,1231,0811,095-1.17%46,60065億8708万+3.6%33.233.47
10/231,0781,1341,0781,108+2.21%54,80066億6528万+5.22%33.623.51
10/201,0861,1181,0791,084+0.37%58,10065億2091万+3.44%32.893.43
10/191,0661,0881,0621,080+1.22%42,40064億9684万+3.45%32.773.42
10/181,0881,0961,0661,067-2.82%41,80064億1864万+2.79%32.383.38
10/171,1021,1091,0801,098-1.08%83,70066億512万+6.29%33.323.47
10/161,1301,1551,1021,110+0.91%159,70066億7731万+8.08%33.683.51
10/131,0931,1221,0461,100+0.64%160,10066億1716万+7.84%33.383.48
10/121,1381,1461,0801,093-3.95%213,20065億7505万+7.9%33.173.46
10/111,2001,2111,1241,138+1.7%556,80068億4575万+13.12%34.533.6
10/101,1051,1751,1051,119+4.58%576,60067億3145万+11.9%33.953.54
10/061,0751,1051,0321,070-6.71%765,00064億3669万+7.54%32.473.39
10/051,1321,1471,1111,147+15.05%1,075,80068億9989万+15.39%34.83.63
10/041,0011,005995997-0.1%32,70059億9755万+0.61%30.253.15
10/031,0131,013995998-1.48%44,10060億356万+0.4%30.283.16
10/021,0101,0321,0061,013-0.39%35,80060億9380万+1.91%30.743.21
09/291,0261,0271,0151,017-1.17%31,80061億1786万+2.31%28.012.92
09/281,0311,0321,0151,029+0.59%48,00061億9005万+3.73%28.342.96
09/271,0001,0329851,023+1.19%40,60061億5395万+3.54%28.182.94