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
02/281,3611,4441,3611,437+4.28%123,20057億3535万-0.69%-7.04
02/271,4171,4281,3771,378-3.16%88,70054億9987万-5.16%-6.75
02/261,4141,4421,3851,423+1.79%97,50056億7947万-2.6%-6.97
02/231,3701,4041,3681,398+0.87%67,20055億7969万-4.38%-6.85
02/221,4061,4131,3691,386-2.46%103,80055億3180万-5.2%-6.79
02/211,4631,4901,3801,421+1.28%264,50056億7149万-2.87%-6.96
02/201,4001,4371,3681,403-0.85%153,40055億9965万-4.04%-6.87
02/191,3981,4361,3891,415+1.95%140,00056億4754万-3.08%-6.93
02/161,3301,4111,3051,388+5.07%223,60055億3978万-4.74%-6.8
02/151,2521,3351,2311,321+3.77%176,70052億7237万-9.71%-6.47
02/141,2301,3101,2041,273+3.66%202,70050億8079万-13.46%-6.23
02/131,3331,3441,2281,228-4.81%140,70049億119万-17.03%-6.01
02/091,2011,3151,1901,290-4.52%255,80051億4864万-13.6%-6.32
02/081,3031,3651,2891,351+5.79%212,90053億9211万-9.99%-6.62
02/071,4501,4771,2751,277-5.48%279,60050億9676万-15.32%-6.25
02/061,3771,4431,2621,351-12.67%420,00053億9211万-11%-6.62
02/051,5031,5571,4791,547-2.27%223,60061億7438万+1.24%-7.58
02/021,5901,6111,5401,583-1%80,90063億1806万+3.67%-7.75
02/011,5931,6181,5661,599+1.4%107,00063億8192万+4.92%-7.83
01/311,5371,5831,5151,577+0.25%105,20062億9412万+3.55%-7.72
01/301,5711,6051,5001,573-1.13%303,30062億7815万+3.15%-7.7
01/291,6491,6501,5721,591-3.52%213,50063億4999万+4.12%-7.79
01/261,6461,6981,6251,649+0.3%141,70065億8148万+7.71%-8.08
01/251,6411,7671,6071,644-2.2%531,80065億6153万+7.31%-8.05
01/241,5811,7001,5661,681+6.39%377,10067億920万+9.51%-8.23
01/231,5521,5991,5321,580+0.19%254,60063億609万+2.8%-7.74
01/221,4421,6621,4261,577+8.38%694,80062億9412万+2.07%-7.72
01/191,4051,4641,3841,455+3.85%169,50058億719万-6.31%-7.13
01/181,4021,4501,4011,401+0.43%143,60055億9167万-10.88%-6.86
01/171,3891,4281,3651,395-0.21%175,40055億6772万-12.43%-6.83
01/161,3901,4121,3561,398+2.64%159,30055億7969万-13.54%-6.85
01/151,3751,3841,3151,362+1.26%199,10054億3601万-16.85%-6.67
01/121,4311,4791,3401,345-11.51%629,20053億6816万-19.07%-6.59
01/111,5051,5501,5051,520+0.26%98,60060億6662万-10.22%-7.44
01/101,5021,5371,4911,516-0.26%105,40060億5065万-11.45%-7.43
01/091,5381,5751,5161,520-1.36%75,10060億6662万-12.24%-7.44
01/051,5071,5441,4991,541+2.53%61,40061億5043万-11.94%-7.55
01/041,5101,5411,4921,503-0.6%92,20059億9877万-15.04%-7.36
2017
12/291,5311,5531,5061,512-0.85%67,60060億3469万-15.48%-7.41
12/281,5771,6141,5201,525-4.81%111,80060億8658万-15.47%-7.47
12/271,5441,6341,5441,602+4.23%124,40063億9390万-11.83%-7.85
12/261,5451,5841,5201,537+2.13%228,20061億3447万-15.78%-7.53
12/251,5771,6171,4901,505-4.02%591,20060億675万-18.03%-7.37
12/221,5591,6051,5171,568-3.03%325,20062億5820万-15.33%-7.68
12/211,6701,6851,6071,617-2.06%176,00063億3152万-13.02%-7.77
12/201,6801,7261,6381,651-1.37%228,80064億6465万-11.28%-7.93
12/191,6651,7131,6631,674+0.3%87,00065億5471万-10.24%-8.04
12/181,7321,7371,6511,669-3.25%134,10065億3513万-10.8%-8.02
12/151,6931,7711,6801,725+0.35%179,90067億5441万-8.15%-8.29
12/141,8101,8291,7111,719-3.97%172,30067億3091万-8.71%-8.26
12/131,7731,8081,7031,790+0.17%308,10070億892万-5.09%-8.6
12/121,9011,9531,7821,787-6.98%342,50069億9717万-5.05%-8.59
12/111,9451,9751,9011,921-0.67%117,40075億2186万+2.24%-9.23
12/082,0012,0581,9111,934-2.96%227,90075億7277万+3.48%-9.29
12/071,9752,0401,9571,993+3.53%181,10078億379万+6.98%-9.58
12/061,9612,0151,8781,925-1.74%293,30075億3753万+3.77%-9.25
12/052,0552,0621,9581,959-6.94%369,20076億7066万+6.06%-9.41
12/042,0402,1802,0142,105+5.25%316,30082億4233万+14.71%-10.11
12/012,0242,0701,9872,000-0.99%138,30078億3120万+10.31%-9.61
11/301,9522,0401,8702,020+2.54%308,50080億6222万+12.53%-9.89
11/292,0072,0711,9641,970-1.89%268,90078億6266万+10.74%-9.65
11/281,9752,1271,8912,008-0.25%508,60080億1432万+13.9%-9.83
11/271,8632,0391,8532,013+6.96%355,30080億3428万+15.36%-9.86
11/241,8331,9101,8251,882+1.73%225,20075億1143万+8.98%-9.22
11/221,7851,8891,7801,850+3.29%177,00073億8372万+7.43%-9.06
11/211,8201,8421,7571,791-1.86%194,80068億2012万+4.98%-8.37
11/201,8721,8821,8011,825-3.95%250,80069億4960万+8.63%-8.53
11/171,7521,9101,7461,900+8.45%395,10072億3520万+15.08%-8.88
11/161,6801,7691,6801,752+5.99%172,90066億7161万+7.88%-8.19
11/151,7431,7651,5901,653-6.08%369,60062億9462万+3.05%-7.72
11/141,8261,8261,7431,760-3.61%248,60067億208万+10.83%-8.22
11/131,8351,8511,7931,826-1.3%132,70069億5340万+16.6%-8.53
11/101,7911,8681,7711,850+0.98%219,70070億4480万+19.97%-8.65
11/091,7811,9191,7301,832+1.83%524,00069億7625万+20.53%-8.56
11/081,7941,8831,7711,799+5.82%588,00068億5059万+20.01%-8.41
11/071,6751,7361,6571,700-0.35%163,90064億7360万+14.86%-7.94
11/061,6851,7061,5921,706+1.85%226,80064億9644万+16.53%-7.97
11/021,7631,7651,6501,675-5.53%379,70063億7840万+15.68%-7.83
11/011,8041,9081,7611,773-1.72%599,90067億5158万+23.73%-8.29
10/311,8601,9581,7341,804+5.01%1,349,50068億6963万+27.67%-8.43
10/301,7011,7471,6411,718+3%319,00065億4214万+23.33%-8.03
10/271,5991,7681,5721,668+6.79%669,50063億5174万+20.96%-7.79
10/261,5181,6141,5101,562+0.97%229,70059億4809万+14.01%-7.3
10/251,6101,6521,5331,547-3.79%335,70058億9097万+13.42%-7.23
10/241,5771,6741,5271,608+1.97%447,30061億2326万+18.24%-7.51
10/231,5061,6361,4841,577+1.41%632,30055億57万+16.56%-6.75
10/201,5111,6601,4661,555-0.96%1,321,60054億2384万+15.53%-6.66
10/191,7881,8051,5001,570-10.18%2,892,50054億7616万+16.9%-6.72
10/181,7481,7481,7261,748+20.72%510,90060億9702万+30.35%-7.48
10/171,4481,4481,4481,448+26.13%46,20050億5062万+8.79%-6.2
10/161,0851,1741,0711,148+4.74%217,90040億422万-13.81%-4.91
10/131,1911,2001,0821,096-10.53%551,30038億2284万-18.45%-4.69
10/121,2051,2371,1801,225-2.62%185,60042億7280万-9.93%-5.24
10/111,2251,2901,2171,258+1.7%132,40043億8790万-8.24%-5.38
10/101,2331,2661,2131,237+0.57%107,20043億1465万-10.94%-5.29
10/061,2331,2521,2151,230+1.23%104,00042億9024万-13.14%-5.26
10/051,3001,3271,2031,215-6.54%249,00042億3792万-15.8%-5.2
10/041,3221,3951,2751,300-1.37%330,90045億3440万-11.62%-5.56
10/031,3201,4031,3161,318+0.53%237,00045億9718万-12.07%-5.64
10/021,3201,3501,2861,311+0.38%115,10045億7276万-14.26%-5.61