株価チャート

2017/09/27～2018/02/28

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
02/281,9341,9891,9241,989+3.22%1,80072億8053万+0.56%68.691.49
02/271,9291,9291,9201,927+0.47%70070億5359万-2.63%66.551.45
02/261,8851,9411,8801,918-5.28%8,20070億2064万-3.28%66.241.44
02/232,0502,0502,0242,025-1.17%7,20074億1231万+1.96%69.931.52
02/222,0022,0492,0022,049+2.19%1,70075億15万+3.17%70.761.54
02/211,9902,0091,9852,005+0.4%1,50073億3910万+1.01%69.241.51
02/201,9721,9971,9681,997+1.73%2,20073億981万+0.55%68.971.5
02/191,9471,9761,9471,963+1.19%1,20071億8536万-1.31%67.791.47
02/161,9401,9401,9401,9400%80071億117万-2.66%671.46
02/151,9401,9401,9301,9400%1,00071億117万-2.95%671.46
02/142,0102,0241,9221,940+0.52%1,00071億117万-3.29%671.46
02/131,9271,9501,9271,930+1.42%1,20070億6457万-4.08%66.651.45
02/091,9031,9031,9031,903-2.41%90069億6574万-5.65%65.721.43
02/081,9761,9761,9351,950+0.57%50071億3778万-3.61%67.341.46
02/072,0072,0071,9321,939+2.76%2,50070億9751万-4.34%66.961.46
02/061,9861,9991,8301,887-5.22%10,30069億717万-7.09%65.171.42
02/052,0002,0071,9911,991-0.9%3,60072億8785万-2.26%68.761.5
02/022,0012,0092,0012,0090%1,10073億5374万-1.42%69.381.51
02/012,0092,0132,0042,009-0.15%1,90073億5374万-1.37%69.381.51
01/312,0292,0292,0112,012-0.84%1,30073億6472万-1.23%69.481.51
01/302,0392,0392,0122,029+0.05%1,60074億2695万-0.25%70.071.52
01/292,0202,0282,0202,028+0.4%1,00074億2329万-0.25%70.041.52
01/262,0162,0302,0162,0200%1,50073億9400万-0.49%69.761.52
01/252,0322,0322,0202,020-0.49%1,90073億9400万-0.1%69.761.52
01/242,0262,0312,0262,030+0.2%40074億3061万+0.79%70.111.52
01/232,0112,0302,0112,026+1.15%90074億1597万+1.1%69.971.52
01/222,0382,0402,0032,003-0.35%3,70073億3178万+0.35%69.171.5
01/192,0112,0112,0102,010-0.35%1,00073億5740万+1.16%69.421.51
01/182,0152,0252,0152,017-0.1%1,70073億8302万+1.92%69.661.51
01/172,0172,0202,0162,019-1.03%1,60073億9034万+2.44%69.731.52
01/162,0512,0512,0402,040-1.31%90074億6721万+3.98%70.451.53
01/152,0752,0752,0672,067-0.19%1,30075億6604万+5.89%71.381.55
01/122,0942,0942,0712,071-1.1%1,60075億8068万+6.7%71.521.56
01/112,0842,0992,0832,094-0.05%50076億6487万+8.5%72.321.57
01/102,1002,1002,0782,095-0.24%2,40076億6853万+9.23%72.351.57
01/092,0532,1002,0532,100+1.94%2,80076億8684万+10.24%72.521.58
01/052,0482,0602,0402,060+0.54%2,90075億4042万+8.88%71.141.55
01/042,0482,0652,0472,049+0.44%2,30075億15万+8.99%70.761.54
2017
12/292,0352,0402,0262,040-0.2%1,10074億6721万+9.21%70.451.53
12/282,0172,0442,0032,044-0.05%70074億8185万+9.95%70.591.54
12/272,0492,0502,0452,045+2%1,60074億8551万+10.66%70.621.54
12/261,9802,0121,9802,005+1.26%1,50073億3910万+9.09%69.241.51
12/251,9851,9941,9701,980-1.69%1,10072億4759万+8.26%68.381.49
12/221,9582,0141,9572,014+3.02%1,10073億7204万+10.54%69.551.51
12/211,9742,0001,9551,955-2.3%2,30071億5608万+7.83%67.521.47
12/202,0552,0552,0002,001+2.62%5,10073億2446万+10.74%69.11.5
12/191,9122,0651,9111,950+6.97%19,80071億3778万+8.39%67.341.46
12/181,8141,8261,8141,823+1.22%50066億7290万+1.73%62.961.37
12/151,8061,8061,8011,801+0.06%80065億9238万+0.61%62.21.35
12/141,8031,8031,8001,800-0.33%60065億8872万+0.61%62.161.35
12/131,8061,8061,8061,806+0.28%20066億1068万+1.06%62.371.36
12/121,8021,8021,8011,8010%20065億9238万+0.84%62.21.35
12/111,8051,8051,8011,801-0.17%60065億9238万+0.9%62.21.35
12/081,8041,8041,8041,804+0.17%1,10066億336万+1.12%62.31.35
12/071,7851,8011,7801,801+0.39%1,10065億9238万+1.07%62.21.35
12/061,8021,8021,7941,794-0.28%50065億6675万+0.73%61.961.35
12/051,8001,8001,7731,799+0.22%2,10065億8505万+1.07%62.131.35
12/041,7941,7951,7941,795+0.34%1,60065億7041万+0.96%61.991.35
12/011,7711,7891,7711,789+1.07%40065億4845万+0.68%61.781.34
11/301,7701,7701,7701,7700%20064億7890万-0.34%61.061.33
11/291,7701,7701,7701,770+0.23%20064億7890万-0.28%61.061.33
11/281,7661,7661,7661,766+0.8%50064億6426万-0.45%60.931.32
11/271,8001,8001,7521,752-2.67%1,50064億1302万-1.24%60.441.31
11/241,8001,8001,7971,800+0.56%40065億8872万+1.41%62.11.35
11/221,7821,7901,7821,790+0.51%80065億5211万+0.9%61.751.34
11/211,7811,7811,7811,7810%10065億1917万+0.45%61.441.34
11/201,8001,8001,7811,781-0.95%80065億1917万+0.45%61.441.34
11/171,7971,7981,7971,798+0.06%20065億8139万+1.35%62.031.35
11/161,7971,7971,7971,7970%20065億7773万+1.35%621.35
11/151,8051,8091,7971,797-0.11%1,00065億7773万+1.41%621.35
11/141,7901,7991,7901,799+0.84%1,10065億8505万+1.58%62.071.35
11/131,7841,7841,7841,784+0.51%60065億3015万+0.79%61.551.34
11/101,7711,7751,7711,775+0.23%50064億9721万+0.34%61.241.33
11/091,7801,7801,7711,771+0.51%1,00064億8256万+0.11%61.11.33
11/081,7771,7771,7621,762-0.68%1,00064億4962万-0.34%60.791.32
11/071,7611,7741,7611,774+0.17%30064億9354万+0.28%61.21.33
11/061,7711,7711,7711,7710%20064億8256万+0.23%61.11.33
11/011,7711,7711,7601,771+0.06%90064億8256万+0.28%61.11.33
10/311,7611,7701,7601,770+0.51%40064億7890万+0.28%61.061.33
10/301,7731,7801,7611,761-0.28%60064億4596万-0.11%60.751.32
10/271,7661,7661,7661,7660%20064億6426万+0.17%60.931.32
10/261,7691,7691,7511,766+0.06%1,00064億6426万+0.23%60.931.32
10/251,7521,7651,7521,765+0.68%30064億6060万+0.23%60.891.32
10/241,7531,7531,7531,7530%30064億1668万-0.4%60.481.32
10/231,7541,7541,7531,753-0.34%60064億1668万-0.28%60.481.32
10/201,7571,7591,7571,7590%80064億3864万+0.11%60.691.32
10/191,7641,7641,7561,759-0.34%50064億3864万+0.29%60.691.32
10/181,7731,7731,7651,765-0.34%70064億6060万+0.68%60.891.32
10/171,7751,7751,7711,771-0.17%50064億8256万+1.2%61.11.33
10/161,7711,7741,7711,774-0.89%90064億9354万+1.43%61.21.33
10/131,7991,8001,7841,790-0.5%1,30065億5211万+2.46%61.751.34
10/121,7991,7991,7991,799+1.35%60065億8505万+3.15%62.071.35
10/111,7691,7801,7691,775+0.57%80064億9721万+1.89%61.241.33
10/061,7651,7651,7651,7650%30064億6060万+1.44%60.891.32
10/041,7651,7651,7651,765-0.62%10064億6060万+1.26%60.891.32
10/031,7761,7761,7761,776-0.06%10065億87万+1.78%61.271.33
10/021,7661,7771,7661,777+0.51%20065億453万+1.78%61.311.33
09/291,7681,7681,7681,768+1.2%10064億7158万+1.2%611.33
09/281,7741,7741,7471,747-1.47%40063億9471万-0.11%60.271.31
09/271,7751,7751,7601,773+1.9%50064億8988万+1.2%61.171.33