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
02/281,9731,9741,9511,952-0.91%3,300367億1149万-7.05%363.422.61
02/271,9801,9811,9691,970-0.4%3,300370億5002万-6.72%366.772.64
02/261,9972,0001,9701,978-6.52%23,200372億48万-6.74%368.262.65
02/232,1452,1472,1162,116-1.26%17,400397億9586万-0.47%393.952.83
02/222,1412,1442,1392,143+0.19%5,400403億365万+0.8%398.982.87
02/212,1262,1392,1262,139+0.75%5,400402億2842万+0.8%398.232.86
02/202,1492,1492,1062,123+1.1%5,800399億2751万+0.24%395.252.84
02/192,0822,1002,0822,100+0.91%5,600394億9494万-0.66%390.972.81
02/162,0622,0812,0622,081+0.97%2,600391億3761万-1.33%387.432.79
02/152,0792,0792,0602,061-0.43%1,200387億6147万-2.09%383.712.76
02/142,0802,0802,0602,070+0.05%1,900389億3073万-1.48%385.392.77
02/132,0902,0932,0432,069+1.42%4,100389億1192万-1.29%385.22.77
02/092,0512,0792,0202,040-2.16%5,500383億6652万-2.39%379.82.73
02/082,0772,0872,0722,085+0.39%2,700392億1284万0%388.182.79
02/072,0942,0942,0612,077+2.82%5,600390億6238万0%386.692.78
02/062,0202,0711,9742,020-4.49%19,700379億9038万-2.42%376.082.7
02/052,1152,1162,0822,115-0.09%6,200397億7705万+2.42%393.762.83
02/022,1202,1202,1002,117-0.66%4,800398億1467万+2.97%394.142.83
02/012,1142,1392,1142,131+0.9%3,700400億7797万+4.1%396.742.85
01/312,1132,1342,1102,112-0.42%5,500397億2063万+3.68%393.212.83
01/302,1382,1422,1152,121-2.66%12,100398億8989万+4.59%394.882.84
01/292,2102,2102,1502,179-1.63%6,200409億8071万+7.92%405.682.92
01/262,2392,2392,2152,215-1.07%4,000416億5776万+10.36%412.382.96
01/252,2402,2492,2122,239-0.04%7,000421億913万+12.34%416.853
01/242,2502,2502,2382,240-0.44%3,700421億2794万+13.3%417.043
01/232,2302,2502,2022,250+2.27%6,500423億1601万+14.68%418.93.01
01/222,1182,2502,1182,200+4.12%10,000413億7566万+13.05%409.592.94
01/192,1672,2002,1122,113+0.43%8,000397億3944万+9.43%393.392.83
01/182,0902,1192,0712,104+2.38%6,000395億7017万+9.53%391.722.82
01/172,0472,0552,0342,055+0.64%2,400386億4862万+7.59%382.592.75
01/162,0392,0492,0332,042+1.44%3,800384億413万+7.42%380.172.73
01/152,0002,0302,0002,013+1.31%6,000378億5873万+6.4%374.772.69
01/121,9801,9871,9741,987+0.81%3,700373億6974万+5.47%369.932.66
01/111,9551,9711,9501,971+1.13%1,300370億6883万+4.95%366.952.64
01/101,9481,9501,9411,949+0.21%4,600366億5507万+4.11%362.862.61
01/091,9301,9481,9261,945+1.14%3,400365億7984万+4.18%362.112.6
01/051,9191,9241,9131,923+0.63%2,200361億6608万+3.33%358.022.57
01/041,9021,9281,8951,911+0.9%4,100359億4040万+2.91%355.782.56
2017
12/291,9011,9101,8941,894-0.32%4,000356億2068万+2.21%352.622.54
12/281,9001,9091,8971,9000%2,400357億3352万+2.7%353.742.54
12/271,8971,9001,8861,900+0.32%4,900357億3352万+2.93%353.742.54
12/261,8881,8941,8881,894+0.32%1,700356億2068万+2.82%352.622.54
12/251,8851,8881,8851,888+0.16%1,700355億784万+2.66%351.52.53
12/221,8851,8851,8801,8850%1,000354億5141万+2.67%350.942.52
12/211,8891,8901,8841,885-0.21%1,000354億5141万+2.84%350.942.52
12/201,8861,8891,8751,8890%1,600355億2664万+3.22%351.692.53
12/191,8931,8931,8731,889+1.61%3,900355億2664万+3.39%351.692.53
12/181,8511,8601,8511,859+0.49%3,800349億6243万+1.92%346.12.49
12/151,8601,8601,8441,850-0.11%2,700347億9317万+1.54%344.432.48
12/141,8511,8551,8511,852+0.27%1,500348億3078万+1.76%344.82.48
12/131,8431,8491,8431,847+0.38%3,300347億3674万+1.54%343.872.47
12/121,8451,8461,8361,840-0.27%6,900346億509万+1.27%342.562.46
12/111,8351,8451,8341,845+0.6%2,600346億9913万+1.6%343.52.47
12/081,8301,8341,8261,834+0.27%2,100344億9225万+1.1%341.452.45
12/071,8231,8291,8231,829+0.38%1,300343億9822万+0.88%340.522.45
12/061,8331,8331,8211,822+0.28%500342億6657万+0.61%339.212.44
12/051,8451,8451,8111,817-1.2%6,100341億7253万+0.39%338.282.43
12/041,8331,8391,8251,839+1.66%3,000345億8629万+1.66%342.382.46
12/011,8181,8181,8091,809-0.5%1,100340億2207万+0.11%336.792.42
11/301,8131,8201,8131,818+0.28%700341億9134万+0.66%338.482.43
11/291,8191,8191,8051,813-0.38%1,100340億9730万+0.44%337.552.43
11/281,8121,8201,8001,820+1.11%1,400342億2895万+0.89%338.852.44
11/271,8001,8061,7991,800-0.99%10,100338億5281万-0.22%335.132.41
11/241,8091,8181,8061,818+0.72%1,300341億9134万+0.83%338.482.43
11/221,8031,8051,8031,805+0.17%600339億4684万+0.17%336.062.42
11/211,8091,8241,8001,802-0.44%2,600338億9042万0%335.52.41
11/201,8101,8111,8091,810-0.49%7,900340億4088万+0.39%336.992.42
11/171,8141,8241,8141,819-0.05%1,300342億1014万+0.89%338.662.43
11/161,8191,8201,8151,820+0.55%900342億2895万+0.94%338.852.44
11/151,8201,8201,8101,810+0.17%1,900340億4088万+0.39%336.992.42
11/141,8171,8171,8071,807+0.17%800339億8446万+0.28%336.432.42
11/131,8131,8131,8041,804-0.5%1,500339億2804万+0.11%335.872.41
11/101,8151,8151,8131,8130%300340億9730万+0.55%337.552.43
11/091,8151,8191,8131,813-0.11%700340億9730万+0.55%337.552.43
11/081,8101,8151,8101,815+0.17%900341億3492万+0.67%337.922.43
11/071,8101,8201,8031,812+0.33%1,700340億7849万+0.55%337.362.43
11/061,7991,8061,7981,806+0.39%1,900339億6565万+0.28%336.242.42
11/021,8001,8001,7951,799+0.28%500338億3400万-0.06%334.942.41
11/011,8031,8031,7931,794+0.17%1,100337億3997万-0.28%334.012.4
10/311,7911,7911,7901,7910%1,200336億8355万-0.44%333.452.4
10/301,7901,8001,7891,791+0.06%2,700336億8355万-0.39%333.452.4
10/271,7931,7931,7861,790+0.22%900336億6474万-0.39%333.272.4
10/261,7801,7891,7741,786-0.5%9,200335億8951万-0.56%332.522.39
10/251,7901,7951,7901,795+0.28%700337億5877万-0.06%334.22.4
10/241,7931,7991,7901,790-0.5%1,000336億6474万-0.28%333.272.4
10/231,8001,8001,7901,799-0.06%1,800338億3400万+0.22%334.942.41
10/201,7941,8001,7941,800+0.45%900338億5281万+0.33%335.132.41
10/191,7891,7921,7891,792+0.17%500337億235万-0.06%333.642.4
10/181,7901,8061,7881,789-1%9,000336億4593万-0.17%333.082.39
10/171,8111,8171,8071,807-0.33%1,300339億8446万+0.89%336.432.42
10/161,8201,8201,8131,813-0.33%2,500340億9730万+1.34%337.552.43
10/131,8161,8191,8121,819+0.17%1,300342億1014万+1.73%338.662.43
10/121,8121,8181,8121,816-0.11%1,500341億5372万+1.68%338.112.43
10/111,8081,8181,8041,818+0.83%3,400341億9134万+1.91%338.482.43
10/101,8061,8091,8011,803-0.17%900339億923万+1.18%335.692.41
10/061,7931,8061,7921,806-0.61%3,400339億6565万+1.4%336.242.42
10/051,8211,8211,8031,817-0.16%3,000341億7253万+2.14%338.292.43
10/041,7961,8201,7961,820+1.39%2,800342億2895万+2.42%338.852.44
10/031,7981,8011,7901,795-0.06%4,100337億5877万+1.13%334.22.4
10/021,7951,7971,7951,796+0.22%700337億7758万+1.24%334.382.4