株価チャート

2017/09/25～2018/02/21

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
02/217,0607,1006,9507,000-0.85%35,7001783億739万+1.71%18.761.94
02/207,1707,1907,0507,060-1.67%49,8001798億3574万+2.72%18.921.95
02/197,0607,1907,0207,180+2.43%26,9001828億9244万+4.68%19.241.99
02/167,0107,0706,9807,010+0.43%39,5001785億6211万+2.49%18.781.94
02/157,0307,0806,9706,980+0.29%46,3001777億9794万+2.08%18.71.93
02/146,9407,0506,8806,960+0.72%141,6001772億8849万+1.78%18.651.93
02/136,9307,0306,8906,9100%113,2001760億1487万+0.92%18.521.91
02/096,7306,9306,7006,910-0.86%70,2001760億1487万+0.73%18.521.91
02/086,9007,0306,8606,970+0.58%67,8001775億4322万+1.31%18.681.93
02/076,9007,2506,9006,930+0.73%147,7001765億2432万+0.55%18.571.92
02/066,7606,8806,7106,880-1.15%141,7001752億5069万-0.33%18.441.9
02/056,8806,9806,8606,960-0.29%96,6001772億8849万+0.61%18.651.93
02/027,0007,0006,9206,980-0.71%84,3001777億9794万+0.69%18.71.93
02/017,0007,2606,9107,030+7.82%251,2001790億7156万+1.24%18.841.95
01/316,5506,5706,4606,520-1.81%154,4001660億8060万-6.25%17.471.8
01/306,6506,6806,5206,640-3.07%151,5001691億3730万-4.91%17.791.84
01/296,9806,9806,7906,850-0.58%76,8001744億8652万-2.27%18.351.9
01/266,9106,9606,8406,890+0.15%79,6001755億542万-2.05%18.461.91
01/256,9106,9606,8106,880-0.58%109,5001752億5069万-2.52%18.441.9
01/246,7507,0206,7306,920+3.75%139,4001762億6959万-2.22%18.541.91
01/236,7506,7706,6206,670-1.33%72,4001699億147万-6.03%17.871.85
01/226,7906,8406,6706,760+0.45%72,0001721億9399万-5.18%18.111.87
01/196,6606,8106,6606,730+0.75%53,9001714億2982万-5.89%18.031.86
01/186,8306,8306,6506,680-1.18%74,0001701億5619万-6.89%17.91.85
01/176,7806,8206,7006,760-0.15%46,6001721億9399万-6.07%18.111.87
01/166,7106,8006,7006,770+1.04%64,0001724億4872万-6.17%18.141.87
01/156,7406,8206,6806,700-0.3%69,8001706億6564万-7.25%17.951.85
01/126,8706,9206,6706,720-3.31%134,6001711億7509万-7.16%18.011.86
01/116,9806,9806,8806,950-0.43%51,3001770億3377万-4.15%18.621.92
01/107,1607,1606,9606,980-2.79%70,0001777億9794万-3.74%18.71.93
01/097,2907,2907,1107,180-0.97%83,5001828億9244万-0.99%19.241.99
01/057,3907,3907,1607,250-2.03%74,9001846億7551万+0.03%19.432.01
01/047,2807,4007,2807,400+1.65%33,7001884億9638万+2.32%19.832.05
2017
12/297,2107,3007,1507,280+1.11%36,9001854億3969万+1.03%19.291.99
12/287,2707,2707,1807,200-0.69%38,5001834億189万+0.21%19.081.97
12/277,3707,3707,1607,250-0.96%32,3001846億7551万+1.14%19.211.98
12/267,2907,3607,2607,320+0.55%19,5001864億5859万+2.42%19.392
12/257,2907,3307,2407,280-0.27%22,3001854億3969万+2.28%19.291.99
12/227,2207,3307,1907,300+1.25%53,7001859億4914万+3.05%19.342
12/217,1807,2507,1507,210-1.1%67,4001836億5661万+2.31%19.11.97
12/207,4207,4207,2907,290-2.41%53,4001856億9441万+3.85%19.311.99
12/197,5007,5307,4407,470-0.53%61,9001902億7946万+6.79%19.792.04
12/187,4007,6207,3807,510+2.18%92,7001912億9836万+7.75%19.92.05
12/157,3007,4407,2207,350-1.21%109,4001872億2276万+5.86%19.472.01
12/147,5007,5307,4007,4400%56,5001895億1528万+7.55%19.712.04
12/137,3007,4907,2907,440+1.78%84,1001895億1528万+8.01%19.712.04
12/127,4007,4007,2707,310+0.14%60,2001862億386万+6.59%19.372
12/117,2707,3107,1707,300+0.41%41,2001859億4914万+6.82%19.342
12/087,1507,3307,1507,270+0.97%89,3001851億8496万+7.1%19.261.99
12/077,0407,2107,0307,200+3%57,1001834億189万+6.76%19.081.97
12/067,0307,1406,9706,990-1.13%59,2001780億5267万+4.19%18.521.91
12/057,0007,0806,9507,070+0.43%31,9001800億9046万+5.84%18.731.93
12/046,9607,0806,9107,040+1.29%41,8001793億2629万+5.83%18.651.93
12/017,0007,1006,9506,950-0.71%69,5001770億3377万+4.89%18.411.9
11/307,0507,1506,9707,000-1.27%83,4001783億739万+5.95%18.551.91
11/296,8907,1006,8307,090+3.5%75,0001805億9991万+7.65%18.781.94
11/286,7706,9706,7506,850+1.78%91,9001744億8652万+4.45%18.151.87
11/276,7906,8206,7306,730-0.59%47,0001714億2982万+2.94%17.831.84
11/246,7206,7906,6806,770+0.15%38,4001724億4872万+3.8%17.941.85
11/226,8006,8306,7106,760+0.45%53,0001721億9399万+3.92%17.911.85
11/216,6306,7606,5306,730+1.82%47,9001714億2982万+3.7%17.831.84
11/206,4106,6406,3906,610+2.96%78,4001683億7312万+2.02%17.511.81
11/176,4406,4706,3206,420+0.63%118,9001635億3335万-0.77%17.011.76
11/166,4506,4806,3006,380-2.3%141,2001625億1445万-1.36%16.91.75
11/156,6606,6806,5006,530-2.1%82,4001663億3532万+0.99%17.31.79
11/146,7906,8506,6406,670-2.49%57,0001699億147万+3.31%17.671.82
11/136,7706,8506,7706,840+0.15%38,5001742億3179万+6.23%18.121.87
11/106,6606,8606,6606,830+1.34%82,2001739億7707万+6.4%18.11.87
11/096,7006,8506,6806,740+0.75%118,9001716億8454万+5.43%17.861.84
11/086,6406,7006,5406,6900%77,2001704億1092万+4.99%17.721.83
11/076,6306,8806,6306,6900%201,8001704億1092万+5.22%17.721.83
11/066,2006,7006,2006,690+8.6%273,9001704億1092万+5.4%17.721.83
11/026,1806,2406,0806,160-0.32%198,0001569億1050万-2.82%16.321.69
11/016,0106,2405,9506,180-2.06%284,5001574億1995万-2.62%16.371.69
10/316,4506,5906,2706,310+0.48%149,8001607億3138万-0.68%16.721.73
10/306,3606,3906,2606,280-1.26%91,1001599億6720万-1.1%16.641.72
10/276,4406,4406,3606,360-0.63%44,9001620億500万+0.25%16.851.74
10/266,4706,4706,4006,400-0.93%31,6001630億2390万+1.01%16.961.75
10/256,5806,6006,4106,460-0.31%91,8001645億5225万+2.02%17.121.77
10/246,3806,5906,3706,480+1.25%80,4001650億6170万+2.42%17.171.77
10/236,4406,4406,3306,400+0.79%51,9001630億2390万+1.25%16.961.75
10/206,3306,3906,3006,350+0.32%51,5001617億5027万+0.43%16.821.74
10/196,3506,4206,3106,330-0.16%41,3001612億4083万+0.03%16.771.73
10/186,3906,4006,2206,340-0.63%42,3001614億9555万+0.19%16.81.73
10/176,4606,4606,3606,380-1.24%32,7001625億1445万+0.81%16.91.75
10/166,3906,4906,3606,460+1.25%64,0001645億5225万+2.12%17.121.77
10/136,4006,4406,3806,380+0.16%34,1001625億1445万+0.97%16.91.75
10/126,3906,4006,3406,370+0.79%36,9001622億5972万+0.97%16.881.74
10/116,3906,3906,3006,320+0.48%36,8001609億8610万+0.33%16.741.73
10/106,3006,3406,2706,290+0.8%50,3001602億2193万-0.06%16.661.72
10/066,3506,3506,2306,240-1.58%30,5001589億4830万-0.78%16.531.71
10/056,2006,3406,2006,340+2.42%61,6001614億9555万+0.92%16.81.73
10/046,2306,2406,1506,190-0.48%57,9001576億7468万-1.29%16.41.69
10/036,3206,3406,2106,220-1.74%66,5001584億3885万-0.7%16.481.7
10/026,4306,4406,3106,330-1.4%35,8001612億4083万+1.15%16.771.73
09/296,3906,4406,3406,420-0.93%68,0001635億3335万+2.79%17.011.76
09/286,3206,4906,2606,480+2.05%75,1001650億6170万+3.98%17.171.77
09/276,3506,3806,2906,3500%60,1001617億5027万+2.17%16.821.74
09/266,2706,3606,2406,350+2.09%68,6001617億5027万+2.34%16.821.74
09/256,1606,2806,1606,220+1.47%76,9001584億3885万+0.39%16.481.7