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
02/281,4501,4711,4491,471+0.89%2,00037億5966万+0.68%-11.18
02/271,4581,4581,4471,458+0.21%2,10037億2643万-0.21%-11.08
02/261,4481,4591,4461,455+0.48%1,50037億1877万-0.48%-11.06
02/231,4591,4601,4451,448-0.82%1,20037億87万-1.03%-11
02/221,4571,4601,4571,460+0.76%40037億3154万-0.27%-11.09
02/211,4421,4491,4421,449+0.49%3,10037億343万-1.09%-11.01
02/201,4451,4451,4421,442-0.21%2,80036億8554万-1.64%-10.96
02/191,4421,4491,4421,445+0.35%3,90036億9321万-1.5%-10.98
02/161,4631,4631,4401,440-1.17%4,30036億8043万-1.91%-10.94
02/151,4451,4571,4451,457+0.48%1,20037億2388万-0.88%-11.07
02/141,4651,4651,4501,450-0.34%1,40037億599万-1.43%-11.02
02/131,4701,4701,4551,455+0.34%70037億1877万-1.15%-11.06
02/091,4621,4621,4401,450-0.82%2,50037億599万-1.56%-11.02
02/081,4601,4701,4601,462-0.34%50037億3666万-0.81%-11.11
02/071,4561,4741,4561,467+0.82%90037億4944万-0.54%-11.15
02/061,4651,4651,4321,455-0.82%8,10037億1877万-1.36%-11.06
02/051,4701,4761,4671,467-0.61%2,50037億4944万-0.54%-11.15
02/021,4741,4761,4741,476+0.07%2,80037億7244万+0.07%-11.22
02/011,4751,4751,4701,4750%1,00037億6988万+0.07%-11.21
01/311,4711,4751,4701,475+0.27%3,60037億6988万+0.14%-11.21
01/301,4711,4711,4701,471+0.07%70037億5966万-0.07%-11.18
01/291,4761,4761,4701,470-0.34%3,60037億5710万-0.07%-11.17
01/261,4751,4781,4721,4750%2,20037億6988万+0.27%-11.21
01/251,4761,4781,4751,475-0.07%1,30037億6988万+0.34%-11.21
01/241,4771,4771,4761,476-0.07%1,00037億7244万+0.41%-11.22
01/231,4811,4811,4761,477+0.2%1,20037億7499万+0.48%-11.22
01/221,4801,4821,4741,474-0.61%1,30037億6733万+0.34%-11.2
01/191,4801,4831,4731,483+0.34%70037億9033万+0.88%-11.27
01/181,4801,4801,4781,478-0.47%2,70037億7755万+0.61%-11.23
01/171,4821,4851,4761,485+0.61%1,30037億9544万+1.16%-11.28
01/161,4821,4851,4731,476+0.34%3,50037億7244万+0.61%-11.22
01/151,4711,4781,4701,4710%1,40037億5966万+0.27%-11.18
01/121,4781,4801,4711,471-0.47%1,60037億5966万+0.27%-11.18
01/111,4751,4781,4721,478+0.34%80037億7755万+0.75%-11.23
01/101,4811,4811,4731,473-0.47%1,30037億6477万+0.48%-11.19
01/091,4781,4861,4771,480-0.27%1,90037億8266万+0.95%-11.25
01/051,4771,4841,4721,484+0.47%1,10037億9289万+1.3%-11.28
01/041,4711,4811,4711,477-0.27%90037億7499万+0.82%-11.22
2017
12/291,4821,4821,4751,481+0.2%1,40037億8522万+1.09%-11.25
12/281,4791,4791,4631,478+1.16%1,10037億7755万+0.96%-11.23
12/271,4521,4691,4511,461+0.62%1,50037億3410万-0.2%-11.1
12/261,4511,4571,4511,452+0.07%2,00037億1110万-0.82%-11.03
12/251,4521,4581,4511,451-0.14%3,20037億854万-0.89%-11.03
12/221,4511,4551,4511,453+0.07%1,80037億1365万-0.75%-11.04
12/211,4511,4551,4501,452-0.21%1,90037億1110万-0.82%-11.03
12/201,4551,4581,4551,455-0.07%2,20037億1877万-0.61%-11.06
12/191,4561,4561,4561,4560%1,50037億2132万-0.55%-11.06
12/181,4651,4651,4561,456-0.68%2,20037億2132万-0.55%-11.06
12/151,4661,4661,4661,466-0.27%1,20037億4688万+0.14%-11.14
12/141,4851,4851,4641,470+0.34%60037億5710万+0.48%-11.17
12/131,4901,4901,4621,465-1.61%3,30037億4432万+0.14%-11.13
12/121,4631,4891,4611,489+1.85%3,80038億566万+1.78%-11.32
12/111,4621,4641,4621,462-0.07%2,50037億3666万0%-11.11
12/081,4661,4661,4631,463-0.2%1,10037億3921万+0.14%-11.12
12/071,4621,4671,4621,466+0.34%50037億4688万+0.34%-11.14
12/061,4671,4671,4611,461-0.48%2,80037億3410万0%-11.1
12/051,4661,4731,4661,468+0.14%1,60037億5199万+0.55%-11.16
12/041,4671,4741,4661,466-0.07%2,20037億4688万+0.41%-11.14
12/011,4721,4721,4671,467-0.07%1,10037億4944万+0.55%-11.15
11/301,4701,4751,4671,468-0.14%1,20037億5199万+0.62%-11.16
11/291,4671,4741,4671,470+0.14%2,80037億5710万+0.82%-11.17
11/281,4701,4751,4681,468-0.14%1,00037億5199万+0.75%-11.16
11/271,4681,4701,4671,470+0.14%70037億5710万+0.89%-11.17
11/241,4701,4711,4681,468-0.14%1,50037億5199万+0.75%-11.16
11/221,4691,4701,4681,470+0.75%1,30037億5710万+0.96%-11.17
11/211,4561,4591,4561,459+0.14%40037億2899万+0.21%-11.09
11/201,4591,4591,4571,457-0.07%50037億2388万+0.07%-11.07
11/171,4521,4581,4521,458+0.41%50037億2643万+0.14%-11.08
11/161,4511,4521,4511,452+0.07%60037億1110万-0.27%-11.03
11/151,4531,4541,4511,451-0.07%2,80037億854万-0.34%-11.03
11/141,4591,4591,4511,452-0.14%1,20037億1110万-0.34%-11.03
11/131,4521,4551,4521,454+0.07%60037億1621万-0.21%-11.05
11/101,4551,4551,4531,453-0.14%1,90037億1365万-0.34%-11.04
11/091,4561,4641,4551,455-0.34%2,30037億1877万-0.27%-11.06
11/081,4651,4651,4571,460-0.27%90037億3154万0%-11.1
11/071,4561,4681,4561,464+0.55%1,60037億4177万+0.21%-11.13
11/061,4571,4581,4561,4560%2,10037億2132万-0.34%-11.06
11/021,4581,4581,4541,456-0.14%1,00037億2132万-0.41%-11.06
11/011,4551,4581,4531,458+0.28%60037億2643万-0.34%-11.08
10/311,4531,4601,4531,454-0.14%2,10037億1621万-0.55%-11.05
10/301,4531,4561,4521,456+0.07%2,60037億2132万-0.41%-11.06
10/271,4551,4551,4521,4550%90037億1877万-0.48%-11.06
10/261,4521,4551,4511,455+0.21%60037億1877万-0.55%-11.06
10/251,4521,4521,4511,4520%80037億1110万-0.75%-11.03
10/241,4521,4561,4511,4520%1,20037億1110万-0.89%-11.03
10/231,4551,4591,4511,452-0.21%2,00037億1110万-0.89%-11.03
10/201,4601,4641,4541,455-0.55%1,80037億1877万-0.68%-11.06
10/191,4601,4631,4581,463+0.21%80037億3921万-0.07%-11.12
10/181,4601,4661,4591,4600%1,60037億3154万-0.21%-11.1
10/171,4631,4631,4521,460+0.07%90037億3154万-0.07%-11.1
10/161,4531,4591,4501,459+0.55%1,70037億2899万-0.07%-11.09
10/131,4541,4551,4511,451-0.27%1,30037億854万-0.48%-11.03
10/121,4541,4551,4511,455-0.89%2,30037億1877万-0.14%-11.06
10/111,4651,4701,4581,468+0.27%3,30037億5199万+0.89%-11.16
10/101,4771,4771,4641,464-0.34%80037億4177万+0.69%-11.13
10/061,4641,4701,4641,469+0.34%1,60037億5455万+0.96%-11.16
10/051,4801,4801,4641,464-1.08%90037億4177万+0.48%-11.13
10/041,4871,4871,4801,480-0.47%90037億8266万+1.37%-11.25
10/031,4871,4871,4861,487+1.16%1,30038億55万+1.71%-11.3
10/021,4861,4861,4611,470-0.74%1,50037億5710万0%-11.17