株価チャート

2017/09/14~2018/02/13

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
02/131,9511,9731,8431,863-3.52%79,000211億7709万-18.07%59.155.17
02/091,8801,9321,8801,931-2.28%113,000219億5006万-16.01%61.315.36
02/082,0152,0221,9111,976+4%131,900224億6158万-14.79%62.745.48
02/072,0052,0191,8801,900+0.8%133,500215億9768万-18.63%60.335.27
02/061,9181,9341,7671,885-7.82%286,400214億2717万-19.89%59.855.23
02/052,1072,1292,0322,045-5.54%177,100232億4592万-13.86%64.935.67
02/022,2502,2502,1282,165-2.87%197,300246億998万-9.26%68.746.01
02/012,2522,2522,1912,229-1.02%181,200253億3748万-6.93%70.776.19
01/312,2672,2932,2522,252-1.83%81,500255億9893万-6.24%71.56.25
01/302,3242,3242,2672,294-1.29%73,400260億7635万-4.73%72.846.37
01/292,3442,3542,3232,324-0.64%43,400264億1737万-3.69%73.796.45
01/262,3062,3602,3002,339+1.83%185,400265億8788万-3.23%74.276.49
01/252,3202,3202,2892,297-1.25%70,300261億1045万-5.04%72.936.37
01/242,2902,3422,2822,326+2.11%166,200264億4010万-4%73.856.45
01/232,3182,3182,2562,278-1.3%187,300258億9448万-6.18%72.336.32
01/222,2512,3162,2512,308+1.81%140,400262億3549万-5.25%73.286.4
01/192,3102,3402,2562,267-2.07%228,800257億6944万-7.2%71.986.29
01/182,3822,3852,3102,315-3.14%291,700263億1506万-5.59%73.516.42
01/172,3882,4112,3762,390-0.33%174,400271億6760万-2.77%75.896.63
01/162,4712,5212,3462,398-10.92%505,600272億5854万-2.48%76.146.65
01/152,5812,6922,5812,692+4.67%181,700306億50万+9.61%85.487.47
01/122,6302,6302,5452,572-1.19%89,400292億3643万+5.32%81.677.14
01/112,5712,6352,5692,603+0.81%83,300295億8882万+6.99%82.657.22
01/102,6342,6622,5722,582-1.07%140,800293億5011万+6.47%81.987.17
01/092,5692,6172,5402,610+4.86%181,800296億6839万+7.94%82.877.24
01/052,4402,5122,4242,489+2.47%78,200282億9296万+3.41%79.036.91
01/042,4142,4402,4062,429+2.27%69,200276億1092万+1.08%77.126.74
2017
12/292,3702,3882,3632,375+0.21%21,500269億9710万-1.12%75.416.59
12/282,3922,4002,3602,370-0.84%46,100269億4026万-1.37%75.256.58
12/272,3502,4082,3502,390+1.83%62,300271億6760万-0.67%75.896.63
12/262,3872,4072,3462,347-1.68%83,600266億7881万-2.53%74.526.51
12/252,4052,4282,3372,387-0.75%90,200271億3350万-0.95%75.796.62
12/222,4162,4802,3962,405-0.46%109,500273億3811万-0.21%76.366.67
12/212,4032,4582,4002,416+0.17%47,900273億4718万+0.37%76.396.68
12/202,4282,4412,3952,412-0.62%47,400273億191万+0.33%76.266.67
12/192,4032,4472,3882,427+1.25%51,900274億7169万+0.87%76.746.71
12/182,4102,4342,3812,397+0.04%58,500271億3212万-0.5%75.796.62
12/152,4472,4502,3812,396-2.08%79,400271億2080万-0.83%75.766.62
12/142,4602,4852,4372,447-1.61%54,600276億9808万+0.99%77.376.76
12/132,4742,5202,4602,487+0.12%70,700281億5085万+2.39%78.636.87
12/122,4982,5602,4762,484+0.08%103,100281億1689万+2.1%78.546.86
12/112,4692,5182,4542,482+1.1%138,300280億9425万+1.89%78.476.86
12/082,4062,4662,4052,455+1.7%113,800277億8863万+0.57%77.626.78
12/072,3382,4152,3182,414+3.92%122,800273億2454万-1.35%76.326.67
12/062,3552,3822,3132,323-1.36%118,900262億9450万-5.45%73.456.42
12/052,3502,3592,3162,355+0.21%61,000266億5671万-4.69%74.466.51
12/042,4002,4212,3502,350-1.55%90,700266億12万-5.17%74.36.49
12/012,4402,4402,3812,387-1.45%54,600270億1893万-3.9%75.476.6
11/302,3552,4252,3382,422+3.46%166,100275億3135万-2.69%76.96.72
11/292,3502,4002,3212,341-1.06%136,700266億1061万-6.13%74.336.5
11/282,4182,4302,3542,366-2.23%181,700268億9479万-5.47%75.126.57
11/272,4282,4552,4022,420+0.67%91,900275億862万-3.66%76.846.72
11/242,4262,4502,3862,404-1.23%79,200273億2674万-4.49%76.336.67
11/222,4422,5092,4002,434-0.41%236,200276億6776万-3.72%77.286.75
11/212,4202,4492,3802,444+2.56%100,000277億8143万-3.86%77.66.78
11/202,3572,3932,3362,383-0.21%92,300270億8803万-7.02%75.666.61
11/172,3702,4072,3482,388+1.79%181,100271億4487万-7.66%75.826.63
11/162,3302,3842,3092,346+0.39%196,600266億6745万-9.73%74.496.51
11/152,4402,4722,3292,337-4.69%205,400265億6514万-10.7%74.26.49
11/142,5112,5242,4522,452-2.54%112,700278億7237万-6.91%77.866.8
11/132,5702,5702,5122,516-2.1%84,900285億9987万-4.84%79.896.98
11/102,5232,5792,5212,570+0.12%51,200292億1370万-3.06%81.67.13
11/092,6252,6402,5262,567-1.61%115,600291億7960万-3.35%81.517.12
11/082,5902,6272,5732,609+1.05%76,800296億5702万-1.99%82.847.24
11/072,5432,5862,5432,582+1.29%88,600293億5011万-3.04%81.987.17
11/062,5962,6072,5202,549-2.04%143,000289億7499万-4.28%80.947.07
11/022,6282,6342,5812,602-0.61%65,600295億7745万-2.22%82.627.22
11/012,7002,7002,5902,618-2.02%128,000297億5932万-1.47%83.137.27
10/312,6192,7062,6082,672+0.83%180,700303億7315万+0.72%84.847.41
10/302,5612,6502,5452,650+4.08%228,500301億2308万+0.04%84.147.35
10/272,5022,5462,4652,546+1.84%191,000289億4089万-3.74%80.847.07
10/262,5112,5442,4912,500-0.24%100,700284億1800万-5.55%79.386.94
10/252,5742,5802,5002,506-1.99%163,400284億8620万-5.4%79.576.95
10/242,5842,5842,5332,557-0.47%77,300290億6593万-3.51%81.197.1
10/232,6082,6082,5412,569-0.35%117,400292億233万-2.98%81.577.13
10/202,5612,5812,4802,578+0.86%385,200293億464万-2.53%81.867.15
10/192,6762,7112,5412,556-4.48%351,700290億5456万-3.29%81.167.09
10/182,7682,7702,6532,676-3.39%257,900304億1862万+1.29%84.977.43
10/172,9732,9752,7632,770-6.83%389,800314億8714万+5.16%87.957.69
10/162,9973,0502,9102,973+0.07%370,800337億9468万+13.43%94.48.25
10/132,8013,1202,7982,971+9.63%978,100337億7195万+14.23%94.338.24
10/122,7942,8042,7022,710-2.76%169,900308億511万+5.04%86.057.52
10/112,7702,7942,7192,787+0.76%124,900316億8038万+8.36%88.497.73
10/102,6932,7882,6932,766+2.71%119,200314億4167万+7.79%87.837.68
10/062,7242,7732,6902,6930%105,900306億1186万+4.87%85.517.47
10/052,6992,7252,6622,693-0.22%100,100306億1186万+4.79%85.517.47
10/042,7302,7672,6872,699-0.66%164,700306億8007万+4.94%85.77.49
10/032,6692,7452,6692,717+2.64%149,700308億8468万+5.72%86.277.54
10/022,5702,6802,5632,647+3.48%169,500300億8897万+3.08%84.057.35
09/292,5172,5632,5122,558+1.63%50,600290億7729万-0.43%81.227.1
09/282,5192,5272,5032,517+0.88%33,600286億1124万-2.14%79.926.98
09/272,5002,5192,4782,495-0.95%62,800283億6116万-3.11%79.226.92
09/262,5562,5562,4882,519-2.14%88,900286億3397万-2.29%79.986.99
09/252,5772,6202,5602,574+1.3%57,900292億5917万-0.12%81.737.14
09/222,5822,5822,5082,541-2.12%106,900288億8405万-1.36%80.687.05
09/212,5722,6142,5402,596+2%86,300292億9222万+0.66%81.827.15
09/202,5772,5772,5262,545-0.08%42,600287億1676万-1.32%80.217.01
09/192,5102,5622,5102,547+1.6%59,800287億3932万-1.2%80.287.02
09/152,4842,5112,4702,507+0.8%41,700282億8798万-2.64%79.026.91
09/142,5052,5522,4662,487-1.66%72,200280億6231万-3.42%78.396.85