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
201812/1, 株式分割 1→3
2018
02/28271277271274+0.98%579,600428億149万0%29.286.45
02/27275275268271-0.37%560,400423億8493万-0.97%28.996.39
02/26269274268272-1.68%753,600425億4114万-0.97%29.16.41
02/23275277274277+0.85%474,600432億7012万+0.73%29.66.52
02/22272275271275+0.24%480,000429億563万-0.12%29.356.46
02/21273277272274+0.37%438,000428億149万-0.36%29.286.45
02/20273273270273-0.12%421,800426億4528万-0.73%29.176.42
02/19268274267273+2.76%648,900426億9735万-0.61%29.216.43
02/16267270265266-0.37%773,400415億5181万-3.62%28.426.26
02/15266269264267+1.39%580,800417億802万-3.26%28.536.28
02/14266268262263-0.75%851,400411億3525万-4.93%28.146.2
02/13273275265265-1.85%990,300414億4767万-4.9%28.356.24
02/09263271263270-0.49%966,600422億2872万-3.45%28.886.36
02/08269273269272+2.9%841,500424億3700万-3.66%29.036.39
02/07276278264264+1.15%1,169,100412億3939万-6.71%28.216.21
02/06272273254261-6.9%2,391,900407億7076万-8.42%27.896.14
02/05281285280280-1.64%1,003,200437億9082万-2.66%29.956.6
02/02285288283285-0.12%748,200445億1980万-1.38%30.456.71
02/01281286280285+2.15%1,197,000445億7187万-1.61%30.496.71
01/31278283277279-0.48%1,195,800436億3461万-4.01%29.856.57
01/30283285280281-0.71%923,400438億4289万-3.55%29.996.6
01/29285287282283-0.12%1,048,800441億5531万-3.2%30.26.65
01/26281284280283+0.95%880,800442億738万-3.41%30.246.66
01/25279282278280+0.48%781,200437億9082万-4.32%29.956.6
01/24279280277279+0.12%423,600435億8254万-4.78%29.816.57
01/23278280277279+0.36%800,700435億3047万-4.89%29.786.56
01/22275278273278+1.09%750,600433億7426万-5.56%29.676.53
01/19273275272275+0.49%878,700429億563万-6.58%29.356.46
01/18278279273273-1.68%1,519,200426億9735万-7.03%29.216.43
01/17279281278278-0.71%878,100434億2633万-5.76%29.76.54
01/162802812792800%948,600437億3875万-5.08%29.926.59
01/15285286280280-0.36%1,289,400437億3875万-5.08%29.926.59
01/12281283276281+0.6%1,624,500438億9496万-5.07%30.026.61
01/11285285279279-1.64%2,755,200436億3461万-5.63%29.856.57
01/10287288279284-8.09%5,950,200443億6359万-4.05%30.346.68
01/09311312307309+0.32%604,800482億6883万+4.39%33.027.27
01/05312313308308-1.18%447,600481億1262万+4.41%32.917.25
01/04316316308312+0.21%690,600486億8539万+6.01%33.37.33
2017
12/29314314310311-0.21%422,400485億8125万+6.14%33.237.32
12/28317317311312-1.58%441,000486億8539万+6.74%33.37.33
12/27313320313317+1.6%774,600494億6644万+8.82%33.847.45
12/26309315309312+0.21%627,900486億8539万+7.47%33.37.33
12/25302314301311+3.32%1,464,000485億8125万+7.61%33.237.32
12/22302302299301+0.11%354,600470億1915万+4.51%32.167.08
12/21296301296301+1.23%961,500469億6708万+4.76%32.137.08
12/20296298293297+0.22%589,200463億9431万+3.85%31.736.99
12/19290297290296+2.77%1,491,900462億9017万+3.61%31.666.97
12/18287289287288+1.05%543,000450億4050万+0.82%30.816.79
12/15288289284285-0.93%607,500445億7187万-0.23%30.496.71
12/14288291287288+0.47%921,600449億8843万+0.7%30.776.78
12/13286287284287+0.82%446,100447億8015万+0.23%30.636.75
12/12287289284284-0.7%555,900444億1566万-0.58%30.386.69
12/11287287285286-0.35%362,100447億2808万-0.23%30.596.74
12/08284288284287+0.35%359,700448億8429万+0.12%30.76.76
12/07281287280286+1.78%389,700447億2808万-0.23%30.596.74
12/06282286281281-1.06%317,700439億4703万-2.31%30.066.62
12/05283285279284-0.58%545,700444億1566万-1.61%30.386.69
12/04285290285286+0.59%518,100446億7601万-1.04%30.566.73
12/01286287282284-0.7%358,500444億1566万-1.61%30.386.69
11/30286286282286+0.59%453,900447億2808万-1.26%30.596.74
11/29286287283285-0.47%420,600444億6773万-1.84%30.426.7
11/28285287283286-0.58%523,800446億7601万-1.72%30.566.73
11/27289289287288-0.12%352,800449億3636万-1.15%30.746.77
11/242882892872880%242,100449億8843万-1.03%30.776.78
11/22291292287288-0.58%293,400449億8843万-1.03%30.776.78
11/21289290288290+1.64%416,100452億4878万-0.8%30.956.82
11/20284286283285+0.35%366,600445億1980万-2.4%30.456.71
11/17282286282284+0.83%541,500443億6359万-2.74%30.356.68
11/16276284274282+1.32%462,000439億9910万-3.87%30.16.63
11/15286286277278-3.02%993,600434億2633万-5.12%29.76.54
11/14288290287287-0.81%579,300447億8015万-2.49%30.636.75
11/13288291287289+0.12%413,700451億4464万-1.37%30.886.8
11/10288291286289-0.8%1,158,900450億9257万-1.48%30.846.79
11/09291293287291-0.46%944,700454億5706万-1.02%31.096.85
11/08294295289292-0.45%677,700456億6534万-0.23%31.246.88
11/07291294291294+0.23%410,400458億7361万+0.23%31.386.91
11/06291294290293-0.23%758,400457億6947万0%31.316.9
11/02297297291294-0.9%1,006,800458億7361万+0.23%31.386.91
11/01300304294296-1.22%980,700462億9017万+1.14%31.666.97
10/31293300293300+1.81%900,000468億6294万+2.74%32.067.06
10/30295297292295-0.56%1,062,300460億2982万+0.91%31.496.93
10/27295298294296+0.45%440,100462億9017万+1.83%31.666.97
10/262932972902950%637,200460億8189万+1.72%31.526.94
10/25300300295295-1.67%948,000460億8189万+2.08%31.526.94
10/24293301293300+2.04%1,067,100468億6294万+4.17%32.067.06
10/23294296293294+0.11%687,300459億2568万+2.08%31.416.92
10/20291295289294+0.57%472,500458億7361万+2.32%31.386.91
10/192922932882920%594,000456億1327万+2.1%31.26.87
10/18292295292292-0.79%324,600456億1327万+2.1%31.26.87
10/17295295292294-0.45%537,900459億7775万+3.27%31.456.93
10/16299301295296-1%776,700461億8603万+4.11%31.596.96
10/13291300290299+2.52%1,859,700466億5466万+5.16%31.917.03
10/12290295289291+0.69%1,159,500455億913万+3.31%31.136.86
10/11287294285289-0.8%2,098,500451億9671万+2.97%30.926.81
10/10291292289292+1.98%745,500455億6120万+3.8%31.166.86
10/062842862822860%649,500446億7601万+1.78%30.566.73
10/05291292285286-2.17%685,200446億7601万+2.14%30.566.73
10/04285296284292+2.1%1,510,800456億6534万+4.03%31.246.88
10/03287289284286-0.81%574,500447億2808万+1.9%30.596.74
10/02292293287289-0.92%689,100450億9257万+2.73%30.846.79