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
20208/5, 株式分割 1→2
20183/1, 株式分割 1→2
2018
02/28908917905915-0.27%23,800119億3160万+3.39%49.447.61
02/27922925903918-0.27%25,600119億6420万+3.56%49.587.63
02/26890921873920+4.25%41,000119億9680万+3.95%49.717.65
02/23879888868883+2.32%50,000115億780万-0.28%47.697.34
02/22874884843863-1.29%69,600112億4700万-2.76%46.617.17
02/21859888858874+1.75%27,200113億9370万-1.83%47.227.27
02/20870883853859-2.28%25,200111億9810万-3.73%46.417.14
02/19824881818879+8.49%60,400114億5890万-1.71%47.497.31
02/16816818800810+1.89%37,200105億6240万-9.4%43.776.74
02/15800806788795+2.91%73,600103億6680万-11.37%42.966.61
02/14828836753773-6.65%124,800100億7340万-14.26%41.746.42
02/13879886828828-4.47%81,200107億9060万-8.56%44.726.88
02/09844869839866-3.21%46,800112億9590万-4.49%46.817.2
02/08865898865895+3.62%31,200116億7080万-1.43%48.367.44
02/07928930863864-1.29%120,400112億6330万-4.87%46.687.18
02/06844895805875+0.29%335,600114億1000万-3.63%47.287.28
02/05883898850873-6.31%146,800113億7740万-3.7%47.157.26
02/02943943901931-1.19%52,800121億4350万+3.24%50.327.74
02/01925958925943+2.17%86,400122億9020万+5.19%50.937.84
01/31913929913923-0.27%35,600120億2940万+3.65%49.857.67
01/30915926909925-0.13%55,600120億6200万+4.64%49.997.69
01/29928936920926+0.14%27,600120億7830万+5.38%50.057.7
01/26925931925925-0.4%55,200120億6200万+5.96%49.997.69
01/25925938925929-0.4%28,400121億1090万+7%50.197.72
01/24943948928933-0.4%37,600121億5980万+8.18%50.397.76
01/23925936925936+2.88%65,200122億870万+9.38%50.597.79
01/22899913899910+0.69%32,400118億6640万+7.06%49.177.57
01/19928933904904-2.56%50,800117億8490万+7.08%48.847.52
01/18946953918928-1.85%72,800120億9460万+10.55%50.127.71
01/17919946916945+2.72%102,400123億2280万+13.58%51.077.86
01/16935935915920+0.82%177,600119億9680万+11.65%49.717.65
01/15884914874913+4.43%224,800118億9900万+11.69%49.317.59
01/12825874818874-3.59%316,800113億9370万+7.6%47.227.27
01/11900918900906+2.69%141,600118億1750万+12.16%48.977.54
01/108768868748830%66,800115億780万+10.04%47.697.34
01/09895895874883+0.43%56,800115億780万+10.73%47.697.34
01/05888906868879-0.71%86,800114億5890万+10.95%47.497.31
01/04900925883885-0.28%134,000115億4040万+12.31%47.827.36
2017
12/29876899870888+1.14%178,000115億7300万+13.35%47.967.38
12/28825878821878+9.35%465,600114億4260万+12.93%47.427.3
12/27781803781803+3.05%68,400104億6460万+3.95%43.376.67
12/26786796778779-0.95%43,200101億5490万+1.01%42.086.48
12/25800800785786-0.94%78,000102億5270万+2.11%42.496.54
12/22771794765794+2.92%72,400103億5050万+3.35%42.896.6
12/21783788763771-2.68%69,600100億5710万+0.69%41.686.41
12/20800801786793-0.47%40,400103億3420万+3.87%42.836.59
12/197968007847960%32,400103億8310万+4.49%43.036.62
12/18790796781796+2.08%45,600103億8310万+4.63%43.036.62
12/15780785769780-0.64%39,200101億7120万+2.5%42.156.49
12/14766785766785+1.62%59,600102億3640万+3.15%42.426.53
12/13784784758773+0.32%45,200100億7340万+1.38%41.746.42
12/12775779760770-0.65%38,400100億4080万+0.92%41.616.4
12/11758784758775+3.33%66,400101億600万+1.57%41.886.45
12/08747759743750+0.57%44,00097億8000万-1.83%40.536.24
12/07754766740746-0.9%54,00097億2458万-2.77%40.36.2
12/06763774750753-2.75%44,40098億1260万-2.4%40.666.26
12/05788788754774-0.8%41,200100億8970万-0.03%41.816.43
12/04759788759780+2.97%80,000101億7120万+0.65%42.156.49
12/017587647517580%56,40098億7780万-2.26%40.936.3
11/307507597467580%33,20098億7780万-2.38%40.936.3
11/29764764747758-0.82%50,40098億7780万-2.63%40.936.3
11/28760766753764+0.49%35,20099億5930万-1.96%41.276.35
11/27759770751760+0.16%27,20099億1040万-2.44%41.076.32
11/24748763748759+0.83%26,00098億9410万-2.6%416.31
11/22758758745753-0.66%33,60098億1260万-3.53%40.666.26
11/217637667507580%19,60098億7780万-3.01%40.936.3
11/20738769738758+1.78%112,00098億7780万-3.13%40.936.3
11/17735747735744+1.71%41,20097億502万-5.19%40.226.19
11/16708733703732+2.67%59,60095億4202万-6.9%39.546.09
11/15751751712713-5.91%165,20092億9426万-9.43%38.525.93
11/14776776754758-3.04%58,40098億7780万-3.99%40.936.3
11/13793793775781-1.42%31,600101億8750万-0.98%42.226.5
11/10773793773793+0.32%38,000103億3420万+0.57%42.836.59
11/09801813776790-0.94%57,200103億160万+0.51%42.696.57
11/08788798780798+1.27%34,800103億9940万+1.59%43.16.63
11/077837897737880%85,200102億6900万+0.45%42.556.55
11/06814814788788-2.02%23,200102億6900万+0.7%42.556.55
11/02826831799804-2.72%59,600104億8090万+3.04%43.436.68
11/01833835811826-0.45%51,600107億7430万+6.2%44.656.87
10/31825830809830+0.91%69,200108億2320万+7.24%44.856.9
10/30813823808823+2.65%56,400107億2540万+6.68%44.456.84
10/27799804793801+1.1%42,400104億4830万+4.19%43.36.66
10/26789799785793+0.63%32,800103億3420万+3.19%42.836.59
10/25800805781788-0.94%62,000102億6900万+2.67%42.556.55
10/24783809776795+1.44%32,400103億6680万+3.65%42.966.61
10/23773785761784+2.79%51,200102億2010万+2.45%42.356.52
10/20761765755763+0.16%83,20099億4300万-0.2%41.26.34
10/19775775758761-2.09%36,00099億2670万-0.23%41.146.33
10/18788788761778+0.81%51,200101億3860万+1.9%42.016.47
10/17805810768771-4.19%77,600100億5710万+1.48%41.686.41
10/16815825805805-1.23%82,400104億9720万+6.2%43.56.69
10/13825850790815+3.82%334,400106億2760万+7.95%44.046.78
10/12765788763785+3.46%85,600102億3640万+4.53%42.426.53
10/11756765755759+0.33%17,20098億9410万+1.3%416.31
10/10751763751756+0.5%19,20098億6150万+0.83%40.876.29
10/06745759745753+0.17%38,40098億1260万+0.07%40.666.26
10/057517607507510%64,40097億9630万-0.36%40.66.25
10/04764765750751-1.64%40,40097億9630万-0.76%40.66.25
10/03771771756764-0.16%20,00099億5930万+0.49%41.276.35
10/02758770755765+1.83%48,80099億7560万+0.26%41.346.36