株価チャート

2017/09/13~2018/02/09

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
02/093,6303,6653,6153,665-0.95%830,4007559億7439万-8.4%64.971.13
02/083,6853,7453,6753,700+0.41%860,6007631億9379万-7.89%65.591.14
02/073,7403,8053,6803,685-0.81%1,207,5007600億9976万-8.65%65.321.14
02/063,6603,7203,6203,715-2.24%1,240,8007662億8782万-8.34%65.861.15
02/053,8053,8303,7903,800-2.31%1,035,4007838億2065万-6.66%67.361.17
02/023,8503,9003,8153,890-0.51%880,1008023億8482万-4.8%68.961.2
02/013,8403,9303,8053,910+1.43%1,080,5008065億1019万-4.61%69.311.21
01/313,8953,9203,8403,855-2.77%1,269,2007951億6542万-6.2%68.341.19
01/304,0904,1103,9553,965-6.26%1,281,4008178億5497万-3.81%70.291.23
01/294,2854,2854,2254,230-1.4%524,3008725億1614万+2.47%74.991.31
01/264,2504,3054,2354,290+1.42%737,8008848億9226万+3.87%76.051.33
01/254,1504,2404,1354,230+1.68%559,9008725億1614万+2.45%74.991.31
01/244,2354,2354,1504,160-1.89%396,6008580億7734万+0.7%73.741.29
01/234,1954,2454,1554,240+1.44%580,5008745億7883万+2.46%75.161.31
01/224,1204,1804,1154,180+2.58%535,6008622億271万+0.92%74.11.29
01/194,0654,1004,0504,075+1.37%415,4008405億4451万-1.76%72.241.26
01/184,1154,1304,0054,020-1.35%458,2008291億9974万-3.32%71.261.24
01/174,0654,1104,0454,075+0.62%464,3008405億4451万-2.25%72.241.26
01/163,9954,0553,9954,050+1.12%450,8008353億8780万-3.04%71.791.25
01/154,0104,0553,9704,005-0.12%409,7008261億571万-4.39%711.24
01/124,0154,0203,9754,010-0.99%847,2008271億3705万-4.48%71.091.24
01/114,0504,0654,0254,050-0.61%480,3008353億8780万-3.71%71.791.25
01/104,1004,1154,0704,075-0.85%384,2008405億4451万-3.23%72.241.26
01/094,0354,1154,0104,110+1.73%600,2008477億6391万-2.58%72.861.27
01/054,0704,0754,0104,040-0.62%688,8008333億2511万-4.36%71.621.25
01/044,1204,1204,0304,065-1.22%746,3008384億8183万-3.88%72.061.26
2017
12/294,1454,1504,0904,115-1.08%340,5008487億9526万-2.79%33.61.13
12/284,1654,1954,1454,160-0.48%234,2008580億7734万-1.84%33.961.14
12/274,1554,1904,1154,180+0.12%438,2008622億271万-1.42%34.131.15
12/264,2154,2204,1304,175-0.95%742,5008611億7137万-1.6%34.091.14
12/254,1654,2254,1404,215+0.96%363,2008694億2211万-0.66%34.411.15
12/224,1504,2054,1354,175+0.6%527,5008611億7137万-1.56%34.091.14
12/214,1204,1704,1154,150+0.73%672,4008560億1466万-2.1%33.881.14
12/204,2604,2704,1154,120-3.74%743,4008498億2660万-2.74%33.641.13
12/194,2654,2954,2604,280+0.35%659,9008828億2957万+1.09%34.941.17
12/184,3004,3154,2504,265-0.35%482,2008797億3554万+0.95%34.821.17
12/154,3254,3304,2704,280-1.15%686,2008828億2957万+1.49%34.941.17
12/144,3504,3754,3254,330-0.57%448,3008931億4300万+2.92%35.351.19
12/134,3204,3554,3054,355+0.81%395,0008982億9972万+3.84%35.561.19
12/124,3154,3404,3004,3200%313,5008910億8032万+3.3%35.271.18
12/114,2954,3204,2654,320+0.58%383,1008910億8032万+3.65%35.271.18
12/084,2254,3004,2254,2950%564,8008859億2360万+3.39%35.071.18
12/074,3304,3454,2804,295-1.04%736,7008859億2360万+3.67%35.071.18
12/064,3104,3854,2904,340+2.36%935,0008952億569万+5.11%35.431.19
12/054,1954,2454,1754,240+1.19%554,9008745億7883万+3.06%34.621.16
12/044,2104,2654,1904,190+0.12%402,8008642億6540万+2.17%34.211.15
12/014,2804,2954,1804,185-1.88%451,6008632億3406万+2.35%34.171.15
11/304,2354,2654,2054,265+0.47%603,5008797億3554万+4.61%34.821.17
11/294,2154,2654,2004,245+1.68%365,6008756億1017万+4.48%34.661.16
11/284,1654,2154,1604,175+0.6%312,6008611億7137万+3.14%34.091.14
11/274,2254,2304,1454,150-2.01%498,6008560億1466万+2.85%33.881.14
11/244,2104,2404,1904,235+0.12%215,4008735億4749万+5.19%34.581.16
11/224,2454,2554,2154,230-0.24%423,9008725億1614万+5.43%34.531.16
11/214,1854,2604,1804,240+1.44%480,9008745億7883万+6.03%34.621.16
11/204,1354,1954,1254,180+0.6%407,5008622億271万+4.87%34.131.15
11/174,1804,1804,1204,155+0.36%728,7008570億4600万+4.53%33.921.14
11/164,0604,1554,0504,140+1.97%798,0008539億5197万+4.47%33.81.13
11/154,0554,1154,0454,060-0.37%645,1008374億5048万+2.76%33.151.11
11/144,0604,1004,0354,075+0.49%416,8008405億4451万+3.48%33.271.12
11/134,0654,0904,0554,055-0.25%269,6008364億1914万+3.26%33.111.11
11/103,9854,0853,9854,065+0.99%474,3008384億8183万+3.73%33.191.11
11/094,0604,0954,0004,025+0.12%769,3008302億3108万+3.02%32.861.1
11/084,0304,0353,9954,020-0.62%393,7008291億9974万+3.26%32.821.1
11/073,9504,0453,9454,045+1.89%484,8008343億5645万+4.31%33.021.11
11/063,9703,9903,9503,970+0.13%459,6008188億8631万+2.8%32.411.09
11/023,9953,9953,9053,965-1.49%723,1008178億5497万+2.99%32.371.09
11/013,9804,0653,9754,025+1.9%878,2008302億3108万+4.93%32.861.1
10/313,9653,9653,8803,950-0.25%840,6008147億6094万+3.4%32.251.08
10/303,9204,0103,9053,960+1.28%1,274,0008168億2362万+4.05%32.331.08
10/273,9103,9203,8853,9100%427,6008065億1019万+3.11%31.921.07
10/263,8803,9253,8703,910+0.9%515,2008065億1019万+3.38%31.921.07
10/253,9103,9103,8503,875-1.27%536,0007992億9079万+2.7%31.641.06
10/243,8953,9453,8703,925+1.42%777,4008096億422万+4.14%32.041.08
10/233,8903,9153,8703,870+0.52%518,2007982億5945万+2.82%31.61.06
10/203,8453,8703,8153,850-1.41%691,3007941億3408万+2.34%31.431.05
10/193,9103,9353,8853,905+0.51%653,1008054億7885万+3.8%31.881.07
10/183,8753,9353,8753,885-0.51%660,3008013億5348万+3.21%31.721.06
10/173,9253,9253,8653,905-0.38%480,1008054億7885万+3.77%31.881.07
10/163,9303,9453,8903,920+0.38%427,8008085億7288万+4.26%321.07
10/133,8503,9303,8453,905+1.3%561,0008054億7885万+3.99%31.881.07
10/123,8653,8903,8503,855+0.39%302,7007951億6542万+2.8%31.471.06
10/113,7653,8503,7653,840+2.4%437,8007920億7139万+2.48%31.351.05
10/103,7403,7753,7203,750-0.79%657,3007735億722万+0.13%30.621.03
10/063,8553,8653,7753,780-2.07%451,3007796億9528万+0.88%30.861.04
10/053,8053,9003,8003,860+2.12%647,6007961億9676万+3.02%31.511.06
10/043,7853,7953,7403,780+2.86%861,6007796億9528万+0.99%30.861.04
10/033,6703,7103,6653,675+1.24%432,8007580億3707万-1.79%301.01
10/023,6703,6803,6253,630-0.55%343,1007487億5499万-3.02%29.640.99
09/293,6603,6753,6253,650-0.82%575,1007528億8036万-2.59%33.941.14
09/283,5903,7003,5753,680+1.94%750,2007590億6842万-1.89%34.221.15
09/273,6203,6253,5753,610-0.41%580,5007446億2962万-3.81%33.571.13
09/263,5803,6353,5653,625+0.55%880,1007477億2364万-3.51%33.711.13
09/253,5953,6203,5553,6050%692,7007435億9827万-4.12%33.521.12
09/223,6403,6503,5853,605-1.37%693,8007435億9827万-4.2%33.521.12
09/213,6853,6903,6453,655-0.95%643,2007539億1170万-2.92%33.991.14
09/203,7453,7553,6603,690-2.12%763,6007611億3110万-1.94%34.311.15
09/193,8453,8503,7403,770-1.05%807,1007776億3259万+0.32%35.051.18
09/153,7953,8203,7803,810-0.26%765,6007858億8333万+1.68%35.431.19
09/143,8253,8503,8103,820-0.52%501,9007879億4602万+2.28%35.521.19
09/133,9753,9753,8203,840-2.66%797,1007920億7139万+3.2%35.711.2