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
02/281,8861,8931,8651,865-0.8%19,600180億4536万-6.19%11.121.18
02/271,9131,9141,8781,880-1.42%32,400181億9050万-5.86%11.211.19
02/261,9321,9391,8991,907-2.95%81,200184億5175万-4.94%11.371.2
02/231,9491,9721,9411,965+1.29%141,500190億1294万-2.43%11.711.24
02/221,9401,9551,9241,940-0.51%68,400187億7105万-3.96%11.561.22
02/211,9421,9631,9311,950+0.41%61,000188億6781万-3.75%11.621.23
02/201,9331,9441,9211,942+0.57%21,500187億9040万-4.43%11.581.23
02/191,9031,9341,8991,931+3.1%24,100186億8396万-5.44%11.511.22
02/161,8591,8811,8471,873+2.13%20,300181億2277万-8.72%11.171.18
02/151,8361,8491,8211,834+1.16%23,600177億4541万-11.32%10.931.16
02/141,8471,8701,8001,813-1.63%83,300175億4222万-13%10.811.14
02/131,9371,9371,8431,843-3.86%73,600178億3249万-12.32%10.991.16
02/091,9031,9291,8951,917-1.94%36,500185億4850万-9.49%11.431.21
02/081,9701,9791,9491,955-0.31%31,000189億1618万-8.26%11.651.23
02/072,0472,0471,9611,961-0.36%42,800189億7424万-8.45%11.691.24
02/062,0602,0601,9221,968-6.46%86,900190億4197万-8.55%11.731.24
02/052,1482,1482,0962,104-2.68%34,800203億5788万-2.73%12.541.33
02/022,1752,1762,1532,162-0.46%35,500209億1907万-0.18%12.891.36
02/012,1372,1732,1372,172+1.5%21,100210億1583万+0.18%12.951.37
01/312,1332,1522,1322,140-0.05%41,900207億621万-1.34%12.761.35
01/302,1452,1472,1372,141+0.19%37,800207億1588万-1.38%12.761.35
01/292,1302,1552,1262,137+1.33%33,000206億7718万-1.61%12.741.35
01/262,1102,1192,1002,109+0.62%20,000204億626万-2.95%12.571.33
01/252,0862,0982,0812,096+0.62%19,000202億8047万-3.68%12.491.32
01/242,1002,1022,0802,083-1.05%97,500201億5469万-4.36%12.421.31
01/232,1152,1152,0902,105-0.14%51,800203億6755万-3.53%12.551.33
01/222,1202,1202,1002,108+0.05%17,500203億9658万-3.44%12.571.33
01/192,1012,1132,0942,107+0.43%54,900203億8691万-3.53%12.561.33
01/182,1412,1412,0952,098-0.14%88,500202億9982万-3.89%12.511.32
01/172,0752,1072,0662,101+0.14%71,600203億2885万-3.76%12.521.33
01/162,0702,1062,0552,098-4.46%108,900202億9982万-3.85%12.511.32
01/152,2012,2152,1902,196+0.27%34,600212億4805万+0.69%13.091.39
01/122,2292,2292,1902,190-2.75%50,600211億9000万+0.64%13.061.38
01/112,2502,2602,2462,252+0.31%14,800217億8990万+3.68%13.421.42
01/102,2582,2672,2452,245-0.49%22,700217億2217万+3.65%13.381.42
01/092,2802,2802,2502,256+0.49%19,100218億2860万+4.49%13.451.42
01/052,2382,2492,2312,245+0.27%15,200217億2217万+4.32%13.381.42
01/042,2282,2432,2272,239+0.49%12,800216億6411万+4.38%13.351.41
2017
12/292,2272,2332,2242,228+0.04%6,200215億5768万+4.21%13.281.41
12/282,2342,2422,2202,227-0.13%14,000215億4800万+4.5%13.281.41
12/272,1972,2332,1962,230+1.5%14,600215億7703万+4.99%13.291.41
12/262,2002,2002,1892,197-0.14%14,900212億5773万+3.83%13.11.39
12/252,1992,2002,1882,200+0.32%11,600212億8676万+4.31%13.111.39
12/222,1832,1972,1832,193+0.23%14,600212億1902万+4.38%13.071.38
12/212,1832,1882,1712,188+0.6%9,200211億7065万+4.44%13.041.38
12/202,1712,1772,1672,175+0.6%22,500210億4486万+4.17%12.971.37
12/192,1902,1902,1532,162-0.69%23,300209億1907万+3.69%12.891.36
12/182,1572,1802,1552,177+0.97%22,600210億6421万+4.56%12.981.37
12/152,1692,1692,1512,156-0.6%10,200208億6102万+3.75%12.851.36
12/142,1492,1802,1492,169+1.36%25,800209億8681万+4.53%12.931.37
12/132,1402,1452,1302,140+0.99%23,100207億621万+3.28%12.761.35
12/122,1022,1292,1012,119+0.95%16,000205億302万+2.42%12.631.34
12/112,0922,1192,0792,099+0.77%20,200203億950万+1.6%12.511.32
12/082,0432,0832,0432,083+0.05%28,600201億5469万+0.87%12.421.31
12/072,0702,0822,0672,082+0.58%11,300201億4501万+0.82%12.411.31
12/062,0902,0902,0612,070-0.96%14,900200億2890万+0.24%12.341.31
12/052,0832,0912,0572,090+0.24%15,600202億2242万+1.21%12.461.32
12/042,0832,0922,0722,085+0.1%12,200201億7404万+1.02%12.431.32
12/012,0822,0882,0452,083+0.05%35,700201億5469万+0.97%12.421.31
11/302,0802,0922,0542,082+0.19%22,100201億4501万+0.92%12.411.31
11/292,0722,0802,0632,078+0.29%9,200201億631万+0.68%12.391.31
11/282,0702,0732,0472,072+0.14%15,100200億4825万+0.39%12.351.31
11/272,0722,0722,0562,069+0.83%19,100200億1923万+0.24%12.331.31
11/242,0452,0592,0412,052+0.29%7,800198億5474万-0.53%12.231.3
11/222,0522,0682,0452,046+0.54%15,900197億9668万-0.78%12.21.29
11/212,0322,0392,0142,035+1.29%6,100196億9025万-1.41%12.131.28
11/202,0152,0292,0062,009-0.3%8,700194億3868万-2.85%11.981.27
11/172,0502,0502,0112,015-0.79%8,700194億9673万-2.89%12.011.27
11/162,0042,0472,0042,031+0.69%11,100196億5154万-2.4%12.111.28
11/152,0682,0732,0042,017-3.63%31,600195億1608万-3.35%12.021.27
11/142,1052,1052,0852,093-0.66%11,300202億5144万0%12.481.32
11/132,0642,1102,0532,107+1.69%21,500203億8691万+0.57%12.561.33
11/102,0642,0772,0532,072-0.77%9,300200億4825万-1.19%12.351.31
11/092,0852,1112,0602,088+0.58%24,300202億307万-0.62%12.451.32
11/082,0522,0792,0452,076+0.39%25,600200億8696万-1.33%12.381.31
11/072,0502,0772,0372,068+0.78%31,400200億955万-1.85%12.331.31
11/062,0762,0782,0502,052-0.87%22,700198億5474万-2.79%12.231.3
11/022,0852,0862,0492,070-0.72%18,600200億2890万-2.13%12.341.31
11/012,0932,1092,0812,085+0.05%23,400201億7404万-1.65%12.431.32
10/312,0712,0842,0702,084+0.68%12,900201億6436万-1.88%12.421.32
10/302,0692,0792,0592,070+0.05%21,600200億2890万-2.73%12.341.31
10/272,0612,0772,0602,069+0.24%13,000200億1923万-3%12.331.31
10/262,0462,0742,0362,064-0.24%23,400199億7085万-3.37%12.31.3
10/252,1132,1152,0692,069-1.85%23,000200億1923万-3.32%12.331.31
10/242,0932,1112,0832,108+1.01%9,800203億9658万-1.63%12.571.33
10/232,0782,1052,0782,087+1.21%16,000201億9339万-2.66%12.441.32
10/202,0362,0892,0332,062+1.33%25,800199億5149万-3.82%12.291.3
10/192,0462,0552,0222,035-0.44%21,600196億9025万-5.08%12.131.28
10/182,0942,1002,0442,044-2.29%27,400197億7733万-4.75%12.181.29
10/172,1312,1362,0852,092-2.33%45,300202億4177万-2.52%12.471.32
10/162,1622,1722,1372,142-1.74%19,400207億2556万0%12.771.35
10/132,1682,1852,1512,180+0.55%21,500210億9324万+2.01%131.38
10/122,1722,1722,1582,168+0.14%9,500209億7713万+1.78%12.921.37
10/112,1722,1722,1412,165+0.09%17,900209億4810万+1.98%12.911.37
10/102,1552,1702,1422,163+0.23%9,200209億2875万+2.22%12.891.37
10/062,1632,1632,1522,158+0.28%5,000208億8037万+2.27%12.861.36
10/052,1632,1662,1472,152-0.83%11,000208億2232万+2.28%12.831.36
10/042,1572,1702,1572,170-0.05%7,500209億9648万+3.43%12.941.37
10/032,1582,1722,1282,171+0.6%12,500210億616万+3.83%12.941.37
10/022,1772,1772,1512,158-0.09%5,400208億8037万+3.5%12.861.36