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
02/28881881877878-0.34%8,50074億5983万-3.94%-4.12
02/278818828798810%16,30074億8532万-3.82%-4.13
02/26891891878881-4.03%68,20074億8532万-3.93%-4.13
02/23910918908918+1.55%51,60077億9969万-0.11%-4.3
02/22910914902904-1.09%66,60076億8074万-1.53%-4.24
02/21920920912914-0.54%28,90077億6570万-0.44%-4.28
02/20908922907919+0.99%29,10078億819万+0.11%-4.31
02/19904912904910+0.78%20,80077億3172万-0.87%-4.27
02/16902910902903-0.44%14,90076億7224万-1.63%-4.23
02/15905909903907-0.11%6,70077億623万-1.31%-4.25
02/14908913900908-0.33%8,20077億1473万-1.2%-4.26
02/13918920911911+0.22%12,60077億4022万-0.87%-4.27
02/09888910888909-0.33%14,40077億2322万-1.09%-4.26
02/08905912900912+0.77%10,20077億4871万-0.76%-4.28
02/07924925901905+2.03%21,70076億8924万-1.63%-4.24
02/06899902878887-4.31%70,00075億3630万-3.59%-4.16
02/05920928919927-0.64%22,90078億7616万+0.65%-4.35
02/02931935927933+0.11%9,50079億2714万+1.52%-4.37
02/01927936926932+0.22%7,30079億1864万+1.53%-4.37
01/31931938925930-0.75%12,10079億165万+1.53%-4.36
01/30939942931937-0.74%15,90079億6112万+2.52%-4.39
01/29945949940944+0.43%13,80080億2060万+3.51%-4.43
01/269399439299400%19,80079億8661万+3.41%-4.41
01/25931945931940+1.29%29,10079億8661万+3.64%-4.41
01/24920928920928+0.87%12,60078億8465万+2.54%-4.35
01/23917929915920+0.33%18,70078億1668万+1.88%-4.31
01/22914917909917+0.44%8,90077億9119万+1.66%-4.3
01/19905913905913+0.88%5,60077億5721万+1.44%-4.28
01/18904909903905-0.11%11,40076億8924万+0.67%-4.24
01/17910913904906-0.66%15,70076億9773万+0.89%-4.25
01/16913915910912-0.33%5,60077億4871万+1.79%-4.28
01/15919919913915-0.22%10,00077億7420万+2.23%-4.29
01/12917917906917+0.33%11,10077億9119万+2.69%-4.3
01/11905918902914-0.11%20,50077億6570万+2.58%-4.28
01/10909920908915+0.55%12,30077億7420万+2.81%-4.29
01/09908911906910+0.11%14,80077億3172万+2.36%-4.27
01/05916919906909-0.76%18,70077億2322万+2.48%-4.26
01/04919919913916-0.33%13,80077億8270万+3.5%-4.29
2017
12/29920921911919+0.33%18,80078億819万+4.08%-4.31
12/28910918904916+1.66%16,10077億8270万+3.97%-4.29
12/27895910895901+0.78%29,30076億5525万+2.62%-4.22
12/26892894889894+0.56%9,50075億9578万+2.05%-4.19
12/25887896887889+0.34%17,80075億5329万+1.6%-4.17
12/22885888883886+0.11%7,80075億2781万+1.49%-4.15
12/21882885882885+0.34%5,40075億1931万+1.49%-4.15
12/20883885881882-0.11%5,70074億9382万+1.26%-4.13
12/19885885880883-0.23%7,70075億232万+1.49%-4.14
12/188858878808850%10,20075億1931万+1.84%-4.15
12/15882885880885+0.34%6,30075億1931万+1.96%-4.15
12/148808828788820%4,90074億9382万+1.85%-4.13
12/13879883878882+0.34%6,50074億9382万+1.97%-4.13
12/128798838758790%8,20074億6833万+1.74%-4.12
12/11880882878879+0.11%8,70074億6833万+1.85%-4.12
12/08881881873878+0.46%8,20074億5983万+1.86%-4.12
12/07870876869874+0.69%8,70074億2585万+1.51%-4.1
12/06866878866868-0.12%5,40073億7487万+0.93%-4.07
12/05870873858869-1.03%13,90073億8337万+1.16%-4.07
12/04886887878878-1.13%12,80074億5983万+2.33%-4.12
12/01885893876888+0.45%21,60075億4480万+3.62%-4.16
11/30873884860884+2.08%57,00075億1081万+3.39%-4.14
11/29862867862866+0.35%8,90073億5788万+1.52%-4.06
11/28865866860863+0.12%21,50073億3239万+1.17%-4.05
11/27858862856862+0.47%21,70073億2389万+1.17%-4.04
11/24857858854858+0.47%5,90072億8991万+0.82%-4.02
11/228568568548540%3,40072億5592万+0.35%-4
11/21852856852854-0.23%2,40072億5592万+0.47%-4
11/20852856851856-0.12%5,20072億7291万+0.71%-4.01
11/17855857853857+0.35%4,70072億8141万+0.82%-4.02
11/168518548508540%4,50072億5592万+0.47%-4
11/15859859850854+0.23%12,00072億5592万+0.59%-4
11/14856857851852-0.58%5,80072億3893万+0.35%-3.99
11/138578578548570%4,10072億8141万+0.94%-4.02
11/10852857850857+0.12%8,10072億8141万+1.06%-4.02
11/09859859853856-0.12%10,80072億7291万+0.94%-4.01
11/08858858854857+0.12%5,30072億8141万+1.06%-4.02
11/07855859853856+0.35%9,80072億7291万+1.06%-4.01
11/06852854851853+0.35%12,40072億4742万+0.71%-4
11/02849851847850+0.12%7,10072億2194万+0.47%-3.98
11/01849849845849+0.24%10,40072億1344万+0.47%-3.98
10/31846849844847+0.24%7,50071億9645万+0.24%-3.97
10/30849850841845-0.12%10,20071億7945万+0.12%-3.96
10/27845846840846+0.12%5,70071億8795万+0.24%-3.97
10/26851851840845+0.48%8,70071億7945万+0.24%-3.96
10/25849850840841-0.36%19,00071億4547万-0.24%-3.94
10/24846848844844-0.35%8,00071億7096万+0.24%-3.96
10/23850850845847+0.47%5,50071億9645万+0.59%-3.97
10/20845848843843-0.24%6,00071億6246万+0.24%-3.95
10/19850851845845-0.59%6,10071億7945万+0.6%-3.96
10/18847851847850+0.35%5,10072億2194万+1.19%-3.98
10/17851851847847-0.47%2,10071億9645万+0.95%-3.97
10/16849852845851+0.24%6,60072億3043万+1.67%-3.99
10/13847851845849+0.35%6,40072億1344万+1.56%-3.98
10/12845847843846+0.24%4,10071億8795万+1.2%-3.97
10/11845850844844-0.35%6,10071億7096万+1.2%-3.96
10/10850851845847-0.35%6,40071億9645万+1.56%-3.97
10/06846850846850+0.59%6,90072億2194万+2.04%-3.98
10/05848851845845-0.71%5,40071億7945万+1.44%-3.96
10/04851852848851+0.12%6,70072億3043万+2.28%-3.99
10/03850852848850+0.47%12,40072億2194万+2.29%-3.98
10/02842846841846+0.95%10,10071億8795万+1.68%-3.97