株価チャート

2017/09/28～2018/02/28

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
02/28397397392394-0.76%3,50041億7832万-6.86%14.82.3
02/27406406395397-0.25%5,30042億1014万-6.37%14.912.32
02/26389398389398-4.1%9,80042億2074万-6.57%14.952.33
02/23416416412415+0.73%14,20044億102万-3.04%15.592.43
02/224124134094120%12,00043億6921万-3.96%15.482.41
02/21414414409412+0.24%5,70043億6921万-4.19%15.482.41
02/204114164114110%3,20043億5860万-4.86%15.442.4
02/194114124094110%9,20043億5860万-5.08%15.442.4
02/164114124114110%3,60043億5860万-5.3%15.442.4
02/15418418409411-0.48%4,00043億5860万-5.73%15.442.4
02/14414420410413-1.67%4,30043億7981万-5.71%15.522.41
02/13426426415420-0.71%3,40044億5405万-4.33%15.782.46
02/09410423409423-1.4%5,80044億8586万-4.08%15.892.47
02/08427429426429+0.23%90045億4949万-2.94%16.122.51
02/07425428420428+3.88%4,10045億3889万-3.39%16.082.5
02/06435435412412-6.36%8,20043億6921万-7%15.482.41
02/05440444438440-1.12%4,90046億6615万-1.12%16.532.57
02/02446446440445+1.37%1,80047億1917万0%16.722.6
02/01441445439439-0.45%5,40046億5554万-1.35%16.492.57
01/31442447441441-0.45%2,60046億7675万-0.9%16.572.58
01/30450450443443-0.23%3,10046億9796万-0.45%16.642.59
01/29450450442444+0.68%2,40047億857万-0.22%16.682.6
01/26443452440441+0.68%5,00046億7675万-0.9%16.572.58
01/254394404384380%8,80046億4494万-1.79%16.462.56
01/244394394384380%4,30046億4494万-2.01%16.462.56
01/234424424374380%2,20046億4494万-2.01%16.462.56
01/22441441438438-0.68%2,30046億4494万-2.23%16.462.56
01/19442444441441-0.23%4,10046億7675万-1.78%16.572.58
01/18445450442442-0.45%4,20046億8736万-1.78%16.612.58
01/17446448444444-0.67%2,40047億857万-1.33%16.682.6
01/164524534474470%4,00047億4038万-0.89%16.792.61
01/15449449447447-0.45%3,10047億4038万-1.11%16.792.61
01/12449449449449-0.22%90047億6159万-0.88%16.872.62
01/11452456450450-0.44%7,90047億7219万-0.66%16.912.63
01/10456457452452-0.88%4,80047億9340万-0.44%16.982.64
01/09457458456456-0.22%2,70048億3582万+0.22%17.132.67
01/05450457450457+1.56%10,90048億4643万+0.44%17.172.67
01/044514514504500%11,00047億7219万-1.32%16.912.63
2017
12/29448450448450+1.12%1,80047億7219万-1.32%16.912.63
12/28444446443445+0.45%11,60047億1917万-2.41%16.722.6
12/27442444442443+0.23%8,00046億9796万-3.06%16.642.59
12/26445445442442-0.67%2,10046億8736万-3.49%16.612.58
12/254554554454450%4,50047億1917万-2.84%16.722.6
12/224454454454450%1,60047億1917万-3.05%16.722.6
12/21449449445445-0.22%30047億1917万-3.26%16.722.6
12/20447447446446-0.22%1,90047億2978万-3.04%16.762.61
12/19455455443447-1.76%7,50047億4038万-2.83%16.792.61
12/18455455455455-0.66%1,20048億2522万-1.3%17.092.66
12/15453458452458+1.1%4,10048億5703万-0.87%17.212.68
12/14453453453453-0.22%20048億401万-1.95%17.022.65
12/13453454453454-0.87%60048億1461万-1.94%17.062.65
12/12455458454458-0.22%4,10048億5703万-1.08%17.212.68
12/11458459453459+0.44%1,70048億6764万-0.86%17.242.68
12/08464464453457-0.65%3,20048億4643万-1.3%17.172.67
12/07459464459460-1.5%1,40048億7824万-0.43%17.282.69
12/06470470462467-0.85%90049億5248万+0.86%17.542.73
12/05471471471471-0.21%1,10049億9490万+1.73%17.692.75
12/044724724724720%1,30050億550万+1.94%17.732.76
12/01472472472472+1.07%1,60050億550万+2.16%17.732.76
11/30466467466467+0.21%30049億5248万+1.3%17.172.67
11/29465466459466+0.22%2,40049億4187万+1.3%17.132.67
11/28465465465465+1.75%1,40049億3127万+1.09%17.092.66
11/27458458457457-0.44%40048億4643万-0.44%16.82.61
11/24464464458459-1.29%1,30048億6764万0%16.872.63
11/22460465460465+1.09%1,40049億3127万+1.53%17.092.66
11/17460460460460+1.1%20048億7824万+0.44%16.912.63
11/16451456451455-0.87%70048億2522万-0.44%16.732.6
11/15469469459459-1.08%90048億6764万+0.22%16.872.63
11/14457472457464+2.2%2,40049億2066万+1.53%17.062.65
11/13457457453454-0.44%1,70048億1461万-0.66%16.692.6
11/10463464456456-1.72%1,30048億3582万-0.22%16.762.61
11/09472472464464-1.07%1,20049億2066万+1.31%17.062.65
11/084664724634690%1,20049億7369万+2.4%17.242.68
11/07460469460469+1.08%60049億7369万+2.63%17.242.68
11/064704704644640%4,10049億2066万+1.53%17.062.65
11/02463464458464+2.2%1,40049億2066万+1.75%17.062.65
11/01461461453454+0.22%2,80048億1461万-0.44%16.692.6
10/31455457453453+0.67%1,60048億401万-0.66%16.652.59
10/30468469450450-3.85%8,20047億7219万-1.53%16.542.57
10/274674704674680%2,20049億6308万+2.41%17.22.68
10/26469470467468-0.21%2,30049億6308万+2.63%17.22.68
10/25468469464469+3.76%7,90049億7369万+3.3%17.242.68
10/24448460448452+0.89%5,20047億9340万0%16.622.59
10/23455458442448-0.88%11,00047億5098万-0.67%16.472.56
10/20459459451452-1.53%3,50047億9340万+0.44%16.622.59
10/19447461440459+4.32%7,00048億6764万+2.46%16.872.63
10/18441446440440-3.08%5,10046億6615万-1.57%16.172.52
10/17441454441454+2.02%3,90048億1461万+2.02%16.692.6
10/16448460445445-1.33%6,30047億1917万+0.45%16.362.55
10/13450451450451-1.1%60047億8280万+2.04%16.582.58
10/124484564484560%1,70048億3582万+3.64%16.762.61
10/11451456444456+0.66%5,90048億3582万+4.11%16.762.61
10/10457460453453-0.88%2,60048億401万+3.9%16.652.59
10/064574574574570%1,00048億4643万+5.06%16.82.61
10/05458461453457-1.93%3,30048億4643万+5.54%16.82.61
10/04471471466466-1.06%1,90049億4187万+8.12%17.132.67
10/03466471466471+2.17%1,00049億9490万+9.79%17.312.69
10/02453475453461+1.99%2,70048億8885万+8.22%16.952.64
09/29446452446452+0.89%2,00047億9340万+6.6%16.622.59
09/28448455446448-1.32%2,00047億5098万+6.16%16.472.56