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
02/28593603582601-0.33%158,60072億4288万+0.17%7.552.37
02/27598604587603+0.84%95,50072億6698万+0.67%7.582.38
02/26600608577598-1.97%274,70072億672万0%7.512.36
02/23636636600610-2.87%210,30073億5134万+2.35%7.672.4
02/22639644612628-2.79%104,90075億6826万+5.72%7.892.48
02/21629653629646+2.7%155,70077億8519万+9.31%8.122.55
02/20635659616629-1.26%301,20075億8032万+7.16%7.92.48
02/19604638604637+0.47%296,00076億7673万+8.7%82.51
02/16613640606634+0.96%281,20076億4057万+8.56%7.972.5
02/15627636592628+6.98%633,80075億6826万+7.9%7.892.48
02/14595607561587-2%149,70070億7416万+1.38%7.382.31
02/13608621593599-0.99%176,90072億1877万+3.81%7.532.36
02/09563613553605+3.24%325,00072億9108万+5.22%7.62.39
02/08542595542586+12.05%242,60070億6211万+2.45%7.362.31
02/075735735235230%227,40063億287万-8.25%6.572.06
02/06532544501523-10.45%358,40063億287万-8.41%6.572.06
02/05584592560584-2.5%178,20070億3800万+1.92%7.342.3
02/02619625598599-1.8%228,20072億1877万+4.36%7.532.36
02/01587614587610+2.18%154,20073億5134万+6.27%7.672.4
01/31590615590597-0.17%134,10071億9467万+3.83%7.52.35
01/30606630582598+0.17%363,30072億672万+3.82%7.512.36
01/29604605577597-2.13%227,60071億9467万+3.29%7.52.35
01/26614614595610-0.65%270,30073億5134万+5.17%7.672.4
01/25564619563614+8.67%571,30073億9954万+5.68%7.722.42
01/24572574559565-0.53%106,40068億903万-3.42%7.12.23
01/23566573558568+0.18%174,80068億4518万-3.57%7.142.24
01/22560577559567+1.07%157,10068億3313万-4.71%7.132.24
01/19550562550561+2.94%85,10067億6082万-6.5%7.052.21
01/18550559538545-2.68%230,40065億6800万-9.77%6.852.15
01/17553567546560+0.72%236,90067億4877万-8.2%7.042.21
01/16625625555556-8.55%669,90067億56万-9.3%6.992.19
01/15598621590608+4.65%409,70073億2724万-1.46%7.642.4
01/12570594570581+1.57%232,10070億185万-5.83%7.32.29
01/11550587547572+4.19%334,80068億9339万-7.59%7.192.26
01/10550563541549-1.96%246,40066億1620万-11.45%6.92.16
01/09545567536560+4.09%226,20067億4877万-9.97%7.042.21
01/05537557537538+0.37%201,60064億8364万-13.64%6.762.12
01/04536541532536+0.75%128,90064億5954万-14.24%6.742.11
2017
12/29531543525532-0.56%264,80064億1133万-15.15%6.692.1
12/28565568528535-7.76%478,50064億4749万-14.67%6.722.11
12/27591602573580-6.6%464,40069億8980万-6.9%7.292.29
12/26622643595621+5.97%532,50074億8390万+0.49%7.82.45
12/25629651586586-6.98%448,80070億6211万-3.93%7.362.31
12/22640646622630-0.47%182,80075億9237万+4.48%7.922.48
12/21635663626633-1.4%226,60076億2852万+6.75%7.952.5
12/20646659633642+0.31%173,40077億3698万+10.12%8.072.53
12/19638648626640+0.31%212,10077億1288万+11.69%8.042.52
12/18697707621638-10.39%630,20076億8878万+13.32%8.022.52
12/15680714653712+3.79%515,30085億8058万+28.75%8.952.81
12/14700739686686-2.7%581,50082億6724万+27.27%8.622.7
12/136957146707050%353,70084億9622万+33.78%8.862.78
12/12650717649705+7.63%691,50084億9622万+37.43%8.862.78
12/11670673644655-4.1%414,80078億9365万+31%8.232.58
12/08648690635683+6.06%569,70082億3109万+39.96%8.582.69
12/07642657610644+0.16%592,10077億6109万+35.29%8.092.54
12/06636677591643+2.06%1,615,60077億4903万+38.28%8.082.53
12/05599636574630+2.94%863,40075億9237万+38.77%7.922.48
12/04590628585612+2.68%613,00073億7544万+37.84%7.692.41
12/01600618580596-1.81%923,40071億8262万+37.33%7.492.35
11/30570661552607+4.48%1,161,30073億1519万+42.82%7.632.39
11/29612639550581-1.86%1,202,20070億185万+39.66%7.32.29
11/28584592531592+1.37%1,031,10071億3441万+45.45%7.442.33
11/27556608526584+11.03%2,902,80070億3800万+46.37%7.342.3
11/24445526445526+17.94%1,187,70063億3902万+34.87%6.612.07
11/224544544444460%301,60053億7491万+16.15%5.61.76
11/21431446415446+3.72%328,90053億7491万+17.06%5.61.76
11/20409430407430+7.23%476,80051億8209万+13.76%5.461.71
11/17399402392401+2.82%201,50048億3260万+6.65%5.091.6
11/16381392381390+2.09%106,90047億3万+4%4.951.55
11/15393394379382-2.8%135,80046億362万+2.14%4.851.52
11/14390394388393+1.55%100,30047億3619万+5.36%4.991.56
11/13378394375387+2.65%194,30046億6388万+4.31%4.911.54
11/10380380375377-0.53%111,30045億4337万+1.89%4.781.5
11/09375381373379+1.61%158,10045億6747万+2.43%4.811.51
11/08370373367373+1.08%45,80044億9516万+1.36%4.731.48
11/07365370365369+0.54%41,30044億4696万+0.27%4.681.47
11/06371373366367-1.34%75,80044億2285万-0.27%4.661.46
11/023753753653720%53,70044億8311万+1.09%4.721.48
11/01385385369372+0.81%157,50044億8311万+1.09%4.721.48
10/31367371364369+0.54%61,00044億4696万+0.27%4.681.47
10/30371375363367-1.34%95,00044億2285万-0.27%4.661.46
10/273693733673720%43,50044億8311万+0.81%4.721.48
10/26369376368372-0.27%105,70044億8311万+0.81%4.721.48
10/25375376369373-0.53%66,40044億9516万+1.08%4.731.48
10/24368381368375+1.9%109,00045億1926万+2.74%4.761.49
10/23370374368368-1.6%72,10044億3490万+1.94%4.671.46
10/20372375366374-0.27%94,70045億721万+5.06%4.741.49
10/19373381373375+0.27%74,50045億1926万+6.53%4.761.49
10/18377377368374+0.27%65,20045億721万+7.47%4.741.49
10/17374377365373-0.8%186,60044億9516万+8.75%4.731.48
10/16382392374376-0.53%262,70045億3132万+10.91%4.771.5
10/13368380364378+3.28%197,50045億5542万+13.17%4.81.5
10/12357368357366+1.95%126,50044億1080万+11.25%4.641.46
10/11358359353359+0.84%77,60043億2644万+10.46%4.551.43
10/10353363351356+1.14%130,00042億9029万+11.25%4.521.42
10/06373374351352-5.63%275,50042億4208万+11.04%4.471.4
10/05370411370373+5.07%1,900,40044億9516万+19.17%4.731.48
10/04347355342355+2.31%188,30042億7824万+15.26%4.51.41
10/03358359341347-4.41%320,40041億8183万+14.14%4.41.38
10/02369370358363-3.71%205,70043億7465万+20.6%4.611.44