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
02/28759772757771+1.45%50,100327億9679万-1.78%43.661.27
02/277637637567600%33,300323億2888万-3.43%43.041.25
02/26765765755760-1.94%168,200323億2888万-3.55%43.041.25
02/23781786775775-0.77%132,800329億6695万-1.77%43.881.27
02/22789789777781-1.26%68,800332億2217万-1.14%44.221.28
02/21799799787791-1%82,900336億4755万+0.13%44.791.3
02/20790800788799+1.14%48,500339億8786万+1.01%45.241.31
02/19780790780790+1.67%38,600336億502万-0.13%44.731.3
02/16779784774777+0.78%63,600330億5202万-1.77%441.28
02/15774774770771-0.39%50,900327億9679万-2.65%43.661.27
02/14783783771774-0.64%244,400329億2441万-2.4%43.831.27
02/13789789777779+0.26%31,000331億3710万-1.89%44.111.28
02/09776780771777-0.89%44,000330億5202万-2.14%441.28
02/08776786776784+1.03%29,600333億4979万-1.38%44.391.29
02/07780790776776+0.78%57,300330億948万-2.39%43.941.27
02/06781785762770-3.02%107,100327億5426万-3.14%43.61.27
02/05791798791794-0.38%48,800337億7517万-0.25%44.961.3
02/02794799792797+0.13%19,600339億278万+0.25%45.131.31
02/01791796790796+0.38%29,800338億6024万+0.25%45.071.31
01/31800803793793-0.88%41,700337億3263万-0.13%44.91.3
01/30807808799800-0.87%36,200340億3040万+0.88%45.31.31
01/29810810806807-0.12%39,600343億2816万+1.77%45.71.33
01/26805808804808+0.5%26,800343億7070万+2.15%45.751.33
01/25805805800804+0.12%21,500342億55万+1.77%45.531.32
01/24799805796803+0.5%30,100341億5801万+1.77%45.471.32
01/23799800797799+0.13%28,900339億8786万+1.4%45.241.31
01/22792798791798+1.01%24,700339億4532万+1.27%45.191.31
01/19787793786790+0.13%27,200336億502万+0.38%44.731.3
01/18795796788789-0.63%38,000335億6248万+0.38%44.681.3
01/17799799792794-0.5%25,100337億7517万+1.02%44.961.3
01/16795800792798+0.25%28,400339億4532万+1.66%45.191.31
01/15798799785796-0.13%62,800338億6024万+1.53%45.071.31
01/12796799793797+0.13%48,400339億278万+1.79%45.131.31
01/117997997947960%49,700338億6024万+1.79%45.071.31
01/10799799792796-0.13%25,400338億6024万+2.05%45.071.31
01/09797798794797+0.38%42,000339億278万+2.31%45.131.31
01/057947957897940%26,500337億7517万+2.06%44.961.3
01/04791794787794+0.76%30,800337億7517万+2.19%44.961.3
2017
12/29784788784788+0.51%15,200335億1994万+1.42%44.621.29
12/28786790777784-0.38%34,200333億4979万+1.03%44.391.29
12/27778787777787+1.68%29,500334億7740万+1.55%44.561.29
12/26775782773774-0.77%57,600329億2441万0%43.831.27
12/25783786780780-0.38%31,000331億7964万+0.91%44.171.28
12/22780784779783+0.38%34,200333億725万+1.42%44.341.29
12/21776780774780+0.13%24,000331億7698万+1.17%44.161.28
12/20773779772779+0.52%19,500331億3445万+1.17%44.111.28
12/19777780774775-0.51%33,900329億6431万+0.78%43.881.27
12/18785785777779-0.13%24,500331億3445万+1.3%44.111.28
12/15783783775780-0.13%21,900331億7698万+1.56%44.161.28
12/14779782778781+0.13%32,600332億1952万+1.69%44.221.28
12/13779780776780+0.13%18,800331億7698万+1.69%44.161.28
12/127797797767790%12,900331億3445万+1.7%44.111.28
12/11780780772779+0.52%23,400331億3445万+1.7%44.111.28
12/08770777770775+0.52%26,800329億6431万+1.31%43.881.27
12/07770774770771+0.78%14,700327億9417万+0.78%43.651.27
12/06770773763765-1.03%26,800325億3896万+0.13%43.321.26
12/05772778760773+0.39%30,100328億7924万+1.18%43.771.27
12/04777777769770+0.79%24,700327億5164万+0.92%43.61.26
12/01771773762764-0.78%36,100324億9643万+0.26%43.261.26
11/30775776769770-0.65%27,400327億5426万+1.05%43.61.27
11/29775780773775+0.52%24,400329億6695万+1.84%43.881.27
11/287747747707710%15,400327億9679万+1.45%43.661.27
11/27772773767771+0.78%19,900327億9679万+1.58%43.661.27
11/24763770760765+0.53%29,000325億4157万+0.79%43.321.26
11/22763767761761-0.13%21,100323億7141万+0.4%43.091.25
11/21759765758762+0.4%20,100324億1395万+0.53%43.151.25
11/20755766755759+0.66%27,300322億8634万+0.26%42.981.25
11/17760764754754-0.4%20,000320億7365万-0.26%42.71.24
11/16756764755757-0.26%24,700322億126万+0.13%42.871.24
11/15757760751759+0.4%49,000322億8634万+0.53%42.981.25
11/14762764755756-0.53%37,000321億5872万+0.27%42.811.24
11/13765765758760-0.52%35,900323億2888万+0.8%43.041.25
11/10768769763764-0.52%37,100324億9903万+1.46%43.261.26
11/09769773762768+0.39%52,800326億6918万+2.13%43.491.26
11/08763768763765+0.13%40,100325億4157万+1.73%43.321.26
11/07765769763764-0.26%30,000324億9903万+1.73%43.261.26
11/06769769766766+0.13%22,100325億8410万+2.13%43.381.26
11/02763767760765+0.66%21,900325億4157万+2.14%43.321.26
11/01763764758760+0.13%30,100323億2888万+1.6%43.041.25
10/31755764755759+0.53%33,200322億8634万+1.61%42.981.25
10/30752755752755+0.4%41,900321億1619万+1.34%42.751.24
10/27750756750752+0.27%38,000319億8857万+1.08%42.581.24
10/26751754750750-0.13%19,800319億350万+0.81%42.471.23
10/25756757750751-0.53%34,900319億4603万+0.94%42.531.23
10/24753759753755+0.27%32,700321億1619万+1.34%42.751.24
10/237537577537530%26,300320億3111万+1.07%42.641.24
10/20759759753753-0.4%20,900320億3111万+0.94%42.641.24
10/19747760747756+0.93%49,700321億5872万+1.34%42.811.24
10/18745750745749+0.4%17,900318億6096万+0.27%42.411.23
10/17745750744746+0.13%19,300317億3334万-0.13%42.241.23
10/16744750742745+0.27%41,600316億9081万-0.4%42.191.22
10/13740746740743-0.13%36,200316億573万-0.67%42.071.22
10/12742745741744+0.4%25,300316億4827万-0.67%42.131.22
10/117457467407410%22,400315億2065万-1.2%41.961.22
10/10746746739741+0.41%33,200315億2065万-1.46%41.961.22
10/06736742736738-0.4%38,100313億9304万-2.12%41.791.21
10/05741746739741-0.8%47,700315億2065万-1.85%41.961.22
10/04754754747747-0.53%25,100317億7588万-1.32%42.31.23
10/03750756749751+0.54%36,300319億4603万-0.92%42.531.23
10/02745749742747+0.81%47,000317億7588万-1.84%42.31.23