株価チャート

2017/09/08～2018/02/06

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
02/06223225206215-10.04%472,90087億2345万-10.42%52.511.77
02/05239243238239-2.05%120,60096億9723万-0.42%58.381.97
02/022442452412440%148,90099億10万+1.67%59.62.01
02/01242246240244+1.67%191,00099億10万+2.09%59.62.01
01/312402412382400%111,00097億3780万+0.42%58.621.97
01/30242243240240-0.83%59,60097億3780万+0.42%58.621.97
01/29245245241242-0.82%131,30098億1895万+1.26%59.111.99
01/26245246243244+1.24%137,60099億10万+2.52%59.62.01
01/25243244241241-1.23%77,20097億7838万+1.26%58.861.98
01/242432452422440%85,80099億10万+2.52%59.62.01
01/232452452392440%167,60099億10万+2.52%59.62.01
01/22242246240244+1.24%201,70098億9839万+2.52%59.592.01
01/19243243240241-0.41%144,80097億7669万+1.26%58.851.98
01/18244245241242+0.41%220,40098億1726万+1.68%59.11.99
01/17250257240241+2.55%2,075,30097億7669万+1.26%58.851.98
01/16236238235235-0.42%163,10095億3329万-1.26%57.391.93
01/15240240235236-2.48%204,00095億7385万-0.84%57.631.94
01/122422432412420%111,20098億1726万+1.26%59.11.99
01/11243246242242-0.82%157,70098億1726万+1.26%59.11.99
01/10245246243244-0.81%166,80098億9839万+2.09%59.592.01
01/09237246236246+3.8%377,80099億7953万+2.93%60.072.02
01/05236237234237+0.42%96,20096億1442万-0.84%57.881.95
01/04233236233236+0.85%122,70095億7385万-1.26%57.631.94
2017
12/29233235233234+0.43%66,20094億9272万-2.09%57.141.92
12/28233235232233+0.43%145,50094億5215万-2.92%56.91.92
12/27227234226232+1.31%176,00094億1159万-3.33%56.661.91
12/26233234228229-1.29%443,20092億8988万-4.58%55.921.88
12/25236237232232-1.69%229,60094億1159万-3.73%56.661.91
12/22232242232236+0.85%839,00095億7385万-2.07%57.631.94
12/21232237232234+0.86%294,00094億9272万-3.31%57.141.92
12/20232252231232-1.28%1,332,10094億1159万-4.13%56.661.91
12/19239240234235-1.67%372,50095億3329万-3.29%57.391.93
12/18241242238239-0.83%181,20096億9556万-2.05%58.371.97
12/15243243241241-1.23%95,70097億7669万-1.63%58.851.98
12/14244247243244+0.41%145,10098億9839万-0.41%59.592.01
12/13243244242243+0.41%98,70098億5782万-1.22%59.342
12/12243243241242-0.82%52,20098億1726万-1.63%59.11.99
12/11242244241244+0.83%164,10098億9839万-1.21%59.592.01
12/082422432402420%147,90098億1726万-2.02%59.11.99
12/07241243241242+0.41%63,20098億1726万-2.42%59.11.99
12/06241244240241-0.41%68,30097億7669万-2.82%58.851.98
12/05243243241242-0.41%81,00098億1726万-2.81%59.11.99
12/04246246243243-1.22%62,30098億5782万-2.8%59.342
12/01243249243246+0.82%104,50099億7953万-1.6%60.072.02
11/30244245240244+0.41%105,90098億9839万-2.79%59.592.01
11/29245246243243-0.82%52,60098億5782万-3.57%59.342
11/28245246243245+0.41%74,90099億3896万-2.78%59.832.02
11/27242246242244+0.83%57,80098億9839万-3.56%59.592.01
11/24243244241242-0.41%71,80098億1726万-4.35%59.11.99
11/222432452432430%54,20098億5782万-4.33%59.342
11/21244245240243-0.41%76,00098億5782万-4.33%59.342
11/20243246242244+1.24%49,90098億9839万-4.31%59.592.01
11/17241244241241+0.84%78,60097億7669万-5.49%58.851.98
11/16240250239239-1.65%287,50096億9556万-6.64%58.371.97
11/15254254243243-4.33%183,00098億5782万-5.08%59.342
11/14257258254254-2.31%70,500103億406万-1.17%62.032.09
11/13259262254260+0.39%206,100105億4747万+1.17%63.492.14
11/10254260254259+1.17%248,500105億690万+1.17%63.252.13
11/09253258253256+0.39%133,000103億8520万0%62.522.11
11/08255256254255-0.39%63,900103億4463万-0.39%62.272.1
11/07255256254256+0.39%40,700103億8520万0%62.522.11
11/06254256254255-0.78%103,200103億4463万-0.39%62.272.1
11/02258260256257-0.77%76,900104億2577万+0.39%62.762.11
11/01258260255259+0.39%113,700105億690万+1.17%63.252.13
10/312582592572580%120,100104億6633万+0.78%63.012.12
10/302582602562580%132,400104億6633万+0.78%63.012.12
10/27257260257258+0.39%145,000104億6633万+0.78%63.012.12
10/26258260257257-0.77%77,200104億2577万+0.78%62.762.11
10/25261262258259-0.38%129,000105億690万+1.57%63.252.13
10/24261261250260+0.39%173,200105億4747万+1.96%63.492.14
10/23255261255259+1.57%189,600105億690万+1.57%63.252.13
10/20254257253255-0.39%91,600103億4463万0%62.272.1
10/192562572532560%108,900103億8520万+0.79%62.522.11
10/182562562542560%54,300103億8520万+0.79%62.522.11
10/17256259254256+0.39%112,900103億8520万+0.79%62.522.11
10/16254257254255+0.39%69,200103億4463万+0.79%62.272.1
10/13255255251254-0.39%165,400103億406万+0.4%62.032.09
10/12254256253255+0.39%88,400103億4463万+0.79%62.272.1
10/11256256253254+0.4%83,800103億406万+0.79%62.032.09
10/102542592522530%439,000102億6350万+0.4%61.782.08
10/06250253250253+0.4%49,400102億6350万+0.4%61.782.08
10/05256257251252-1.18%92,700102億2293万0%61.542.07
10/04254263251255+1.19%387,000103億4463万+1.19%62.272.1
10/03252253250252-0.4%43,500102億2293万0%61.542.07
10/02246256246253-1.56%248,000102億6350万+0.4%61.782.08
09/29258259255257-1.15%75,000104億2577万+1.98%62.762.11
09/28257260256260+0.39%55,100105億4747万+3.59%63.492.14
09/27254260254259+1.17%96,300105億690万+3.19%63.252.13
09/26253256252256+1.19%69,700103億8520万+1.99%62.522.11
09/252532552522530%48,100102億6350万+0.8%61.782.08
09/22254255250253-0.78%73,700102億6350万+1.2%61.782.08
09/21255258253255-0.39%93,300103億4463万+2%62.272.1
09/20253256253256+0.79%42,800103億8520万+2.4%62.522.11
09/19251255251254+1.2%96,600103億406万+1.6%62.032.09
09/15250253250251+0.4%47,800101億8236万+0.8%61.32.06
09/14254254249250-0.79%72,400101億4180万+0.4%61.052.06
09/13253254250252-0.4%76,100102億2293万+1.2%61.542.07
09/12251253250253+2.02%107,400102億6350万+1.61%61.782.08
09/11244251244248+2.48%134,900100億6066万-0.4%60.562.04
09/08244246242242-1.22%52,60098億1726万-2.81%59.11.99