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
02/282,2952,3572,2912,326-0.39%446,5001135億880万+1.97%121.952.06
02/272,2882,3452,2732,335+1.35%515,0001139億4800万+2.32%122.432.07
02/262,2622,3432,2442,304-0.48%913,6001124億3520万+1.1%120.82.04
02/232,3962,3962,3022,315-3.94%1,586,5001129億7200万+1.67%121.382.05
02/222,3412,4362,3412,410+7.54%1,898,7001176億800万+6.03%126.362.14
02/212,2272,2702,2122,241+0.27%476,2001093億6080万-1.1%117.51.99
02/202,2412,2582,2312,235-0.27%415,6001090億6800万-1.41%117.181.98
02/192,2472,2832,2292,241+0.54%710,1001093億6080万-1.19%117.51.99
02/162,2182,2532,2172,229+1.18%422,1001087億7520万-1.68%116.871.98
02/152,2302,2342,1962,203-0.59%315,4001075億640万-2.82%115.51.95
02/142,2012,2272,1812,216+1.19%417,3001081億4080万-2.29%116.191.96
02/132,2202,2272,1882,190+0.09%375,7001068億7200万-3.52%114.821.94
02/092,1272,1912,1222,188-0.23%432,6001067億7440万-3.65%114.721.94
02/082,1832,2032,1752,193+1.34%312,5001070億1840万-3.52%114.981.94
02/072,1922,2492,1642,164+1.45%528,5001056億320万-4.96%113.461.92
02/062,2102,2142,1072,133-6.04%1,113,5001040億9040万-6.86%111.831.89
02/052,2992,3122,2652,270-2.03%787,0001107億7600万-1.52%119.022.01
02/022,3292,3352,3042,317-0.94%371,0001130億6960万+0.13%121.482.05
02/012,3372,3432,3212,339+0.43%344,9001141億4320万+0.78%122.632.07
01/312,3252,3442,3052,329-0.04%693,5001136億5520万0%122.112.07
01/302,3612,3772,3132,330-1.23%705,5001137億400万-0.3%122.162.07
01/292,4252,4282,3562,359-1.63%761,4001151億1920万+0.6%123.682.09
01/262,4172,4802,3942,398-0.66%1,261,8001170億2240万+2%125.732.13
01/252,3002,4502,2712,414+2.9%2,211,8001178億320万+2.51%126.572.14
01/242,3242,3482,3032,346+0.04%462,9001144億8480万-0.55%1232.08
01/232,2822,3452,2812,345+3.44%763,1001144億3600万-0.89%122.952.08
01/222,2552,2672,2392,267+0.98%218,8001106億2960万-4.43%118.862.01
01/192,2292,2632,2292,245+0.72%349,6001095億5600万-5.71%117.711.99
01/182,2352,2422,2192,229+0.04%326,3001087億7520万-6.85%116.871.98
01/172,2722,2722,2232,228-1.63%524,9001087億2640万-7.36%116.821.98
01/162,2622,2752,2592,265+0.67%329,3001105億3200万-6.21%118.762.01
01/152,2362,2502,2322,250+1.21%268,7001098億-7.14%117.972
01/122,2452,2542,2182,223-0.98%525,6001084億8240万-8.63%116.551.97
01/112,2052,2472,2002,245+0.99%702,2001095億5600万-8.03%117.711.99
01/102,2572,2652,2072,223-1.51%909,7001084億8240万-9.23%116.551.97
01/092,2262,2822,2222,257+1.62%990,4001101億4160万-8.21%118.342
01/052,2342,2352,2022,221-0.94%990,5001083億8480万-10.08%116.451.97
01/042,2792,2802,1882,242-1.62%1,821,6001094億960万-9.67%117.551.99
2017
12/292,3022,3452,2712,279-8.44%1,992,4001112億1520万-8.47%119.492.02
12/282,4922,4962,4582,489-1.07%387,5001214億6320万-0.32%130.52.21
12/272,4912,5312,4812,516+0.92%231,3001227億8080万+0.92%131.922.23
12/262,4992,5142,4852,493+0.04%269,9001216億5840万+0.16%130.712.21
12/252,5352,5402,4902,492-1.58%174,0001216億960万+0.24%130.662.21
12/222,5402,5542,5232,532-0.2%220,7001235億6160万+1.97%132.752.25
12/212,5012,5422,4972,537+0.75%264,0001238億560万+2.46%133.022.25
12/202,5302,5492,5142,518-0.16%193,6001228億7840万+1.94%132.022.23
12/192,5022,5282,4922,522+0.92%220,3001230億7360万+2.31%132.232.24
12/182,5202,5212,4862,499-0.48%237,2001219億5120万+1.59%131.022.22
12/152,5162,5172,4772,511-0.12%349,4001225億3680万+2.2%131.652.23
12/142,5162,5362,5032,514+0.24%197,6001226億8320万+2.49%131.812.23
12/132,4932,5162,4852,508+1.09%236,2001223億9040万+2.37%131.52.22
12/122,5272,5282,4542,481-2.36%487,0001210億7280万+1.43%130.082.2
12/112,5512,5582,5262,541+0.47%291,3001240億80万+4.01%133.232.25
12/082,5002,5342,5002,529+1.24%367,4001234億1520万+3.65%132.62.24
12/072,4852,5052,4762,498+1.63%285,0001219億240万+2.5%130.972.21
12/062,4862,4922,4512,458-1.09%214,2001199億5040万+0.9%128.872.18
12/052,4552,4922,4332,485+2.43%302,4001212億6800万+2.05%130.292.2
12/042,4432,4742,4262,426-0.98%327,3001183億8880万-0.37%127.22.15
12/012,4972,5132,4382,450-1.41%398,7001195億6000万+0.53%128.452.17
11/302,4972,4972,4372,485-1.78%517,1001212億6800万+1.93%135.452.29
11/292,5152,5342,5112,530+0.88%263,7001234億6400万+3.77%137.912.33
11/282,4542,5092,4502,508+2.28%297,0001223億9040万+2.83%136.712.31
11/272,4742,4902,4312,452+0.2%400,4001196億5760万+0.45%133.652.26
11/242,4262,4732,4152,447+2.26%431,6001194億1360万+0.12%133.382.26
11/222,4142,4252,3932,393-0.87%285,8001167億7840万-2.33%130.442.21
11/212,4282,4412,4112,414-0.58%343,7001178億320万-1.75%131.582.23
11/202,4152,4432,4112,428+1.17%184,3001184億8640万-1.46%132.352.24
11/172,3942,4102,3792,400+1.01%189,7001171億2000万-2.72%130.822.21
11/162,3752,3862,3572,376-0.17%267,8001159億4880万-3.88%129.512.19
11/152,4062,4072,3512,380-0.75%384,8001161億4400万-3.99%129.732.19
11/142,3872,4052,3762,398+0.38%245,9001170億2240万-3.69%130.712.21
11/132,4252,4362,3892,389-1.36%344,1001165億8320万-4.33%130.222.2
11/102,4012,4322,3952,4220%234,0001181億9360万-3.27%132.022.23
11/092,4192,4502,3982,422+0.12%419,9001181億9360万-3.35%132.022.23
11/082,4162,4272,3972,419+0.25%260,9001180億4720万-3.43%131.862.23
11/072,4092,4162,3992,413+0.12%255,7001177億5440万-3.56%131.532.22
11/062,3852,4432,3342,410-1.87%695,8001176億800万-3.87%131.372.22
11/022,4592,4652,4332,456-0.57%234,3001198億5280万-2.19%133.872.26
11/012,4762,4852,4612,470+0.08%251,9001205億3600万-1.67%134.642.28
10/312,4192,4722,3932,468+1.23%411,8001204億3840万-1.75%134.532.28
10/302,4802,4822,4302,438-1.85%537,5001189億7440万-3.02%132.892.25
10/272,4992,5132,4822,484+0.36%323,3001212億1920万-1.23%135.42.29
10/262,4802,4942,4672,475-0.28%208,0001207億8000万-1.47%134.912.28
10/252,4832,4952,4752,482-0.2%306,2001211億2160万-1.12%135.292.29
10/242,5372,5372,4722,487-1.93%507,2001213億6560万-0.84%135.562.29
10/232,5822,5822,5142,536-0.78%343,0001237億5680万+1.2%138.232.34
10/202,5352,5692,5342,556+0.79%301,4001247億3280万+2.16%139.322.36
10/192,5922,5992,5242,536-2.01%509,5001237億5680万+1.44%138.232.34
10/182,5832,6532,5832,588+0.54%718,8001262億9440万+3.69%141.072.39
10/172,5972,6052,5662,574-0.31%499,7001256億1120万+3.42%140.32.37
10/162,5302,6132,5262,582+2.87%737,8001260億160万+4.11%140.742.38
10/132,5252,5302,4932,510-0.95%337,9001224億8800万+1.5%136.822.31
10/122,5512,5562,5232,534-0.74%371,5001236億5920万+2.72%138.122.34
10/112,6122,6242,5442,553-3.44%661,9001245億8640万+3.78%139.162.35
10/102,5922,6562,5882,644+2.64%781,6001290億2720万+7.7%144.122.44
10/062,5542,5962,5442,576+0.04%640,5001257億880万+5.31%140.412.37
10/052,5312,5962,5222,575+4.29%1,447,2001256億6000万+5.53%140.362.37
10/042,4272,5302,4012,469+3.57%1,406,2001204億8720万+1.44%134.582.28
10/032,3302,3852,3182,384+1.36%795,1001163億3920万-1.97%129.952.2
10/022,4412,4732,3112,352-7.4%2,447,5001147億7760万-3.41%128.22.17