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
02/282,4192,4642,4022,442-1.09%17,000485億935万-2.28%14.211.67
02/272,4682,4882,4522,469+0.04%5,400490億4569万-1.44%14.371.69
02/262,4752,4922,4642,468-1.32%12,700490億2583万-1.67%14.371.69
02/232,4772,5092,4632,501+0.97%12,200496億8136万-0.56%14.561.71
02/222,5342,5342,4622,477-2.25%17,500492億461万-1.67%14.421.7
02/212,5202,5382,4922,534+0.08%7,900503億3689万+0.4%14.751.74
02/202,5582,5582,5152,532+0.96%7,800502億9716万+0.16%14.741.74
02/192,4062,5082,4062,508+4.28%9,800498億2041万-0.95%14.61.72
02/162,3762,4222,3732,405+1.78%11,900477億7436万-5.13%141.65
02/152,4002,4092,3632,363-0.96%10,900469億4004万-7.11%13.751.62
02/142,4412,4412,3662,386-1.2%30,500473億9693万-6.58%13.891.64
02/132,4652,4652,4092,415-0.54%15,100479億7300万-5.77%14.061.66
02/092,4572,4692,4162,428-1.18%13,800482億3124万-5.6%14.131.66
02/082,4562,4762,4562,457+0.78%11,300488億732万-4.8%14.31.68
02/072,4772,5382,4382,438+0.45%15,000484億2989万-5.76%14.191.67
02/062,5282,5422,4002,427-4.75%21,800482億1138万-6.37%14.131.66
02/052,5902,5902,5482,548-1.92%8,400506億1500万-1.96%14.831.75
02/022,6062,6202,5842,598-0.31%7,900516億823万-0.12%15.121.78
02/012,5472,6092,5472,606+2.52%6,900517億6714万+0.15%15.171.79
01/312,5502,6052,5422,542-0.27%11,400504億9581万-2.27%14.81.74
01/302,6202,6252,5432,549-2.71%13,600506億3486万-2.04%14.841.75
01/292,6342,6372,6202,620-0.3%6,600520億4525万+0.61%15.251.8
01/262,5772,6522,5712,628+2.26%12,700522億416万+1%15.31.8
01/252,5652,5722,5652,5700%5,400510億5202万-1.23%14.961.76
01/242,5782,5892,5702,570-0.96%6,200510億5202万-1.31%14.961.76
01/232,5862,5952,5852,595+0.35%4,200515億4863万-0.42%15.11.78
01/222,5872,6182,5782,586+0.15%4,800513億6985万-0.73%15.051.77
01/192,6032,6102,5822,582-0.81%5,500512億9039万-0.88%15.031.77
01/182,6372,6372,6012,603-0.69%7,000517億755万-0.23%15.151.78
01/172,6282,6462,6132,621-0.23%6,600520億6511万+0.23%15.261.8
01/162,6162,6532,6112,627+0.19%5,600521億8430万+0.31%15.291.8
01/152,6002,6232,6002,622+0.81%4,700520億8498万+0.08%15.261.8
01/122,6002,6092,6002,601-0.27%4,900516億6782万-0.8%15.141.78
01/112,6162,6162,6012,608-0.31%7,700518億687万-0.53%15.181.79
01/102,6202,6312,6152,616-0.04%3,300519億6579万-0.19%15.231.79
01/092,6252,6382,6122,617-0.83%11,700519億8565万-0.11%15.231.79
01/052,6562,6652,6312,639-0.71%8,900524億2267万+0.8%15.361.81
01/042,6022,6582,6022,658+2.11%17,000528億10万+1.68%15.471.82
2017
12/292,6592,6592,6002,603+1.05%8,800517億755万-0.19%15.151.78
12/282,6462,6462,5762,576-0.77%10,500511億7120万-0.96%14.991.77
12/272,5962,6152,5862,596-0.04%4,500515億6850万0%15.111.78
12/262,6552,6552,5902,597-0.95%12,000515億8836万+0.31%15.121.78
12/252,6122,6342,5672,622+1.55%14,500520億8498万+1.47%15.261.8
12/222,5722,5882,5722,582+0.39%5,000512億9039万+0.16%15.031.77
12/212,5762,5792,5672,572-0.31%2,600510億9175万-0.08%14.971.76
12/202,5692,5802,5662,580-0.08%4,400512億5066万+0.31%15.021.77
12/192,6162,6162,5812,582-1.3%7,600512億9039万+0.39%15.031.77
12/182,6302,6332,6022,616-0.49%5,600519億6579万+1.51%15.231.79
12/152,6132,6402,6002,629+0.15%4,600522億2403万+1.94%15.31.8
12/142,5802,6322,5692,625+2.82%9,000521億4457万+1.67%15.281.8
12/132,6002,6002,5482,553-1.62%11,000507億1432万-1.24%14.861.75
12/122,6672,6672,5952,595-3.1%8,600515億4863万+0.23%15.11.78
12/112,7632,7632,6452,678-3.08%14,700531億9739万+3.48%15.591.84
12/082,6702,7762,6202,763+1.58%21,500548億8588万+6.93%16.081.89
12/072,6732,7532,6732,720+2.26%17,300540億3171万+5.55%15.831.86
12/062,6532,7202,6312,660+0.19%13,800528億3983万+3.42%15.481.82
12/052,5892,6792,5892,655+1.96%15,500527億4051万+3.35%15.451.82
12/042,5912,6142,5802,604+0.5%7,300517億2741万+1.48%15.161.78
12/012,5982,6302,5762,591-0.27%4,400514億6917万+1.05%15.081.78
11/302,5702,5982,5602,598+1.92%8,100516億823万+1.41%15.11.78
11/292,4872,5652,4872,549+0.47%5,700506億3486万-0.43%14.821.74
11/282,5082,5652,5082,537+1.28%9,500503億9649万-0.9%14.751.74
11/272,4582,5382,4582,505+2.29%11,900497億6082万-2.19%14.561.71
11/242,4272,4722,4252,449+0.7%9,100486億4840万-4.37%14.231.68
11/222,4402,4852,4272,432-0.41%5,100483億1070万-5.15%14.141.66
11/212,4542,4622,4212,442-0.57%11,600485億935万-4.94%14.191.67
11/202,5322,5322,4502,456-1.05%7,600487億8745万-4.58%14.271.68
11/172,5142,5402,4692,482-0.08%14,000493億393万-3.65%14.431.7
11/162,4912,5162,4792,484-0.84%8,500493億4366万-3.65%14.441.7
11/152,5412,5672,4342,505-3.06%29,900497億6082万-2.87%14.561.71
11/142,6842,6982,5842,584-4.68%13,000513億3012万+0.23%15.021.77
11/132,6792,7182,6112,711+1.35%10,300538億5293万+5.45%15.761.86
11/102,6932,7032,6652,675-0.67%15,200531億3780万+4.49%15.551.83
11/092,6912,7172,6702,693-0.59%16,000534億9536万+5.53%15.651.84
11/082,6452,7102,6422,709+2.42%14,700538億1320万+6.57%15.751.85
11/072,5972,6452,5722,645+2.52%21,000525億4186万+4.5%15.371.81
11/062,5802,5992,5672,5800%32,800512億5066万+2.3%151.77
11/022,5742,5922,5612,580-0.35%16,500512億5066万+2.63%151.77
11/012,5662,5972,5662,589+0.58%9,900514億2944万+3.27%15.051.77
10/312,5992,5992,5742,574-0.46%14,000511億3148万+2.96%14.961.76
10/302,5952,5992,5462,586+0.31%67,600513億6985万+3.73%15.031.77
10/272,5842,6002,5522,578+0.59%16,800512億1093万+3.87%14.981.76
10/262,5462,5832,5462,563+0.67%8,500509億1296万+3.56%14.91.75
10/252,5402,5792,5402,546+0.28%13,900505億7527万+3.16%14.81.74
10/242,5422,5892,5312,539-0.82%19,200504億3621万+3.09%14.761.74
10/232,5412,5902,5352,560+0.31%16,600508億5337万+4.07%14.881.75
10/202,4812,5592,4812,552+1.96%12,200506億9445万+3.99%14.831.75
10/192,4962,5492,4802,503-1.03%17,500497億2109万+2.16%14.551.71
10/182,5442,5592,5192,529-1.37%8,700502億3757万+3.44%14.71.73
10/172,5442,5702,5192,564+0.35%8,700509億3283万+5.08%14.91.75
10/162,5332,5702,5272,555+1.15%13,600507億5405万+5.1%14.851.75
10/132,5132,5592,5132,526-0.2%11,200501億7797万+4.21%14.681.73
10/122,5002,5502,4832,531+1.16%29,600502億7730万+4.72%14.711.73
10/112,4702,5072,4702,502+1.3%22,300497億122万+3.9%14.541.71
10/102,4682,4702,4182,470+2.07%17,800490億6556万+2.79%14.361.69
10/062,4712,4712,4192,420-0.74%7,200480億7233万+0.83%14.071.66
10/052,4692,4732,4382,438-1.3%6,900484億2989万+1.67%14.171.67
10/042,4682,4782,4472,470+0.82%13,400490億6556万+3.17%14.361.69
10/032,4392,4982,4262,450+0.57%22,000486億6827万+2.51%14.241.68
10/022,4002,4812,3932,436+1.58%22,800483億9016万+2.01%14.161.67