株価チャート

2017/09/25～2018/02/28

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
20239/1, 株式分割 1→2
2018
02/28750750750750+1.35%20010億8000万-2.34%26.012.37
02/27730740725740-1.33%2,00010億6560万-4.02%25.672.34
02/26753753750750-2.53%40010億8000万-3.23%26.012.37
02/23770770770770+2.6%40011億808万-1.35%26.692.43
02/227507507507500%20010億8000万-4.21%26.012.37
02/21750750741750+1.35%1,60010億8000万-4.58%26.012.37
02/20740740740740-1.33%40010億6560万-6.33%25.672.34
02/19750750750750+1.35%20010億8000万-5.54%26.012.37
02/16724740724740+2.07%1,00010億6560万-7.27%25.672.34
02/15691725691725+4.32%40010億4400万-9.83%25.152.29
02/14699700695695-0.5%4,80010億80万-14.41%24.12.19
02/13742742699699-1.96%1,40010億584万-14.5%24.232.21
02/09696713696713-4.68%2,00010億2600万-13.32%24.712.25
02/08750750748748+0.67%40010億7640万-9.39%25.932.36
02/07763763743743+7.92%3,20010億6920万-10.11%25.752.34
02/06771771652688-14.11%16,4009億9072万-16.91%23.862.17
02/05821821801801-2.38%2,20011億5344万-3.73%27.782.53
02/02821821821821-0.3%20011億8152万-1.26%28.462.59
02/01808823801823+1.29%3,40011億8512万-0.96%28.542.6
01/31824825813813-1.22%2,40011億7000万-2.11%28.182.57
01/30845845823823-2.66%3,80011億8440万-0.66%28.532.6
01/29853853845845-0.88%2,40012億1680万+2.3%29.312.67
01/26833853833853+2.71%80012億2760万+3.58%29.572.69
01/25855855827830-0.6%2,20011億9520万+0.97%28.792.62
01/248418438358350%1,40012億240万+1.21%28.962.64
01/23833850833835-0.36%3,80012億240万+1.09%28.962.64
01/22851876826838-3.68%4,40012億672万+1.09%29.062.65
01/19870870870870+2.35%20012億5280万+4.69%30.172.75
01/18842855842850+2.78%4,20012億2400万+2.41%29.482.68
01/17850850826827-2.71%1,00011億9088万0%28.682.61
01/16831850826850+2.29%3,00012億2400万+3.16%29.482.68
01/15850850830831-3.99%1,20011億9664万+1.22%28.822.62
01/12866866866866-2.75%60012億4632万+5.68%30.022.73
01/11900905864890-1.66%1,60012億8160万+9.2%30.872.81
01/10850905850905+9.96%5,60013億320万+11.73%31.392.86
01/09822850817823-0.24%7,80011億8512万+2.36%28.542.6
01/05800835800825+3.25%1,60011億8800万+2.87%28.612.6
01/04786808786799+3.97%2,60011億5056万0%27.712.52
2017
12/29788795760769-2.54%12,20011億664万-3.7%26.652.43
12/28790794789789+0.45%80011億3544万-1.07%27.352.49
12/27785785785785-1.26%1,60011億3040万-1.38%27.232.48
12/26810810790795-1.85%2,40011億4480万0%27.572.51
12/25790810785810+2.92%3,00011億6640万+2.14%28.092.56
12/22788797787787+1.94%1,20011億3328万-0.51%27.32.48
12/21764783763772-0.45%1,60011億1168万-2.28%26.782.44
12/20787787773776+1.11%1,60011億1672万-1.84%26.92.45
12/19853873765767-7.87%17,40011億448万-2.79%26.62.42
12/18883883833833-7.81%2,80011億9880万+5.51%28.872.63
12/15871905871903+5.49%1,40013億32万+14.89%31.322.85
12/14863863856856-5.93%3,60012億3264万+9.74%29.692.7
12/13875910870910+1.79%6,40013億1040万+17.27%31.562.87
12/12830894830894+6.49%15,20012億8736万+16.1%31.012.82
12/11786845776840+9.17%10,40012億888万+9.88%29.122.65
12/08762769762769+0.52%2,60011億736万+1.05%26.672.43
12/07770770765765-0.39%40011億160万+0.53%26.532.42
12/06780801765768-0.9%5,60011億592万+0.92%26.642.42
12/05765775765775+0.06%3,00011億1600万+1.97%26.882.45
12/04771775758775+2.24%5,00011億1528万+2.04%26.862.45
12/01745760745758-0.98%12,80010億9080万-0.07%26.272.39
11/30774774765765+0.79%40011億160万+0.92%26.532.42
11/28759759759759+0.07%20010億9296万+0.26%26.322.4
11/27775775759759-1.17%2,40010億9224万+0.2%26.312.39
11/24765768758768+1.59%4,80011億520万+1.39%26.622.42
11/22756756756756-0.26%20010億8792万-0.07%26.22.39
11/217587657587580%3,40010億9080万+0.2%26.272.39
11/20758758758758+0.33%20010億9080万+0.2%26.272.39
11/17755755755755-0.13%20010億8720万-0.13%26.192.38
11/16755760755756-0.85%1,60010億8864万0%26.222.39
11/157587637587630%1,00010億9800万+0.86%26.452.41
11/137637637637630%1,20010億9800万+0.99%26.452.41
11/107637637597630%80010億9800万+0.99%26.452.41
11/09756763756763+0.93%2,00010億9800万+0.99%26.452.41
11/07760760756756+0.07%4,00010億8792万+0.07%26.22.39
11/067557557557550%60010億8720万0%26.192.38
11/02757757755755-0.2%1,60010億8720万0%26.192.38
11/01757757757757+0.2%20010億8936万+0.2%26.242.39
10/317547557547550%80010億8720万0%26.192.38
10/30753755753755-1.11%60010億8720万0%26.192.38
10/27764764764764-0.07%1,80010億9944万+1.13%26.482.41
10/26750764750764+1.8%1,40011億16万+1.33%26.52.41
10/25765770750751-0.6%4,80010億8072万-0.33%26.032.37
10/24755755755755+0.2%1,00010億8720万+0.27%26.192.38
10/23775775754754+0.47%2,60010億8504万+0.07%26.132.38
10/207507507507500%1,00010億8000万-0.4%26.012.37
10/19751751750750-0.13%2,00010億8000万-0.4%26.012.37
10/18751751751751+0.07%20010億8144万-0.27%26.052.37
10/177517517517510%1,40010億8072万-0.33%26.032.37
10/13751755750751-0.4%1,40010億8072万-0.33%26.032.37
10/12754754754754-0.2%40010億8504万+0.07%26.132.38
10/11757757755755-0.13%2,80010億8720万+0.27%26.192.38
10/10756756753756+0.8%60010億8864万+0.4%26.222.39
10/06750750750750-1.25%80010億8000万-0.53%26.012.37
10/05760760760760+0.6%20010億9368万+0.73%26.342.4
10/04755755755755-0.13%1,00010億8720万+0.13%26.192.38
10/03756756756756+0.13%60010億8864万+0.27%26.222.39
10/02755755755755+0.2%80010億8720万0%26.192.38
09/29755755754754-0.53%2,00010億8504万-0.2%26.132.38
09/28768768758758+0.53%40010億9080万+0.33%26.272.39
09/27753754753754-2.21%60010億8504万-0.07%26.132.38
09/25771771771771+2.66%40011億952万+2.19%26.722.43