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
02/28551552541546-0.91%13,30025億6158万-1.62%24.140.55
02/27566568545551-1.25%17,60025億8504万-1.25%24.360.56
02/26545560531558+2.76%35,00026億1788万-0.36%24.670.56
02/23544547537543+1.69%14,40025億4751万-3.38%240.55
02/22529540526534-1.11%17,60025億529万-5.49%23.610.54
02/215525525215400%21,90025億3343万-5.1%23.870.55
02/20530540522540+0.56%11,30025億3343万-5.76%23.870.55
02/19506547504537+6.13%39,60025億1936万-7.09%23.740.54
02/16499508490506+1.2%20,50023億7392万-13.06%22.370.51
02/15498505492500+0.4%11,70023億4577万-14.82%22.10.5
02/14506507482498-2.16%43,20023億3639万-15.88%22.020.5
02/13515515502509+0.79%25,40023億8800万-14.74%22.50.51
02/09495508491505-2.7%21,20023億6923万-16.11%22.320.51
02/08512521511519+2.37%6,80024億3491万-14.5%22.940.52
02/07527547507507-1.93%44,90023億7861万-16.89%22.410.51
02/06542549496517-11.47%118,00024億2553万-15.8%22.860.52
02/05589591579584-3.15%51,30027億3986万-5.19%25.820.59
02/02606606596603-0.17%18,80028億2900万-2.11%26.660.61
02/01600605600604+1.17%9,10028億3369万-1.79%26.70.61
01/31601605596597-1.65%20,40028億85万-2.93%26.390.6
01/30612612596607-1.14%47,60028億4777万-1.46%26.830.61
01/29618618612614+0.66%24,00028億8061万-0.49%27.140.62
01/26614617608610-0.16%28,00028億6184万-1.13%26.970.62
01/25616619609611-2.08%42,10028億6654万-1.13%27.010.62
01/24625632620624+0.32%25,80029億2753万+0.65%27.590.63
01/23618624616622+1.8%16,10029億1814万0%27.50.63
01/22615616609611+0.33%23,20028億6654万-2.24%27.010.62
01/19619620608609-1.3%27,90028億5715万-2.87%26.920.61
01/18628629617617-1.91%36,80028億9468万-1.91%27.280.62
01/17635636627629-1.26%40,20029億5098万-0.32%27.810.64
01/16645645628637-6.73%121,70029億8852万+0.63%28.160.64
01/15630687630683+9.46%208,40032億433万+7.9%30.190.69
01/126166256106240%27,50029億2753万-1.27%27.590.63
01/11620629617624+0.16%19,30029億2753万-1.42%27.590.63
01/10631637622623-1.58%41,90029億2283万-2.04%27.540.63
01/09631646628633+0.32%47,30029億6975万-0.94%27.980.64
01/05624636620631+1.28%43,30029億6037万-1.56%27.890.64
01/04611631609623+2.64%49,60029億2283万-3.26%27.540.63
2017
12/29596610595607+2.19%40,90028億4777万-6.18%26.830.61
12/28590603590594+0.85%33,70027億8678万-8.76%26.260.6
12/27579589578589+2.79%35,00027億6332万-10.08%26.040.59
12/26585595568573-3.05%89,60026億8826万-12.79%25.330.58
12/25606606591591-1.17%84,60027億7270万-10.59%26.130.6
12/22614614596598-2.76%95,10028億554万-9.8%26.440.6
12/21617625611615-1.44%43,80028億8530万-7.38%27.190.62
12/20620627611624-0.32%41,50029億2753万-6.02%27.590.63
12/19640643618626-2.03%53,80029億3691万-6.01%27.670.63
12/18654654635639-3.33%50,50029億9790万-4.2%28.250.65
12/15672676654661-2.22%36,80031億111万-1.2%29.220.67
12/14679687671676-0.88%56,90031億7149万+0.9%29.880.68
12/13679688673682+1.94%27,70031億9964万+1.79%30.150.69
12/12667684662669+0.75%45,40031億3865万-0.15%29.570.68
12/11650664648664+0.61%38,90031億1519万-1.04%29.350.67
12/08670670657660-1.64%12,70030億9642万-1.93%29.180.67
12/07654672653671+2.91%19,10031億4803万-0.45%29.660.68
12/06649657640652+1.88%39,70030億5889万-3.55%28.820.66
12/05652660636640-3.32%38,60030億259万-5.6%28.290.65
12/04684685661662-3.78%37,30031億580万-2.79%29.270.67
12/01700702688688-1.71%13,10032億2778万+0.73%30.410.69
11/30698702685700+0.72%26,90032億8408万+2.34%30.820.7
11/29694702691695+0.14%22,90032億6063万+1.46%30.60.7
11/28701701688694-0.86%20,40032億5593万+1.17%30.560.7
11/27706710699700-1.13%24,30032億8408万+2.04%30.820.7
11/24693728688708+3.21%65,00033億2162万+3.21%31.170.71
11/22660687658686+4.1%34,00032億1840万0%30.20.69
11/21657659639659+0.3%13,90030億9173万-4.22%29.010.66
11/20636657631657+1.86%13,50030億8235万-5.19%28.930.66
11/17634646630645+1.42%19,40030億2605万-7.59%28.40.65
11/16606638600636+3.41%46,40029億8382万-9.66%280.64
11/15660660615615-6.82%55,00028億8530万-13.26%27.080.62
11/14665665642660+0.76%35,50030億9642万-7.82%29.060.66
11/13676677652655-3.68%51,60030億7296万-9.15%28.840.66
11/10686703679680-1.16%29,20031億9025万-6.34%29.940.68
11/096927086826880%32,50032億2778万-5.88%30.290.69
11/08688694685688-0.29%13,00032億2778万-6.78%30.290.69
11/076886986846900%29,20032億3717万-7.26%30.380.69
11/06697703687690-0.86%17,20032億3717万-7.88%30.380.69
11/02706708690696-0.85%25,80032億6532万-7.69%30.640.7
11/01709715702702-1.4%30,90032億9347万-7.51%30.910.71
10/31716723703712-0.56%26,60033億4038万-6.68%31.350.72
10/30713730705716+0.85%23,60033億5915万-6.65%31.520.72
10/27704715680710+0.42%50,10033億3100万-7.91%31.260.71
10/26707714705707-0.98%16,40033億1692万-8.77%31.130.71
10/25713720712714+0.28%16,50033億4977万-8.46%31.440.72
10/24727728705712-1.25%27,50033億4038万-9.41%31.350.72
10/23705728698721+2.56%33,20033億8261万-8.85%31.740.73
10/20704708693703-0.57%40,50032億9816万-11.68%30.950.71
10/19713713700707-0.14%49,20033億1692万-11.96%31.130.71
10/18728728708708-1.53%59,30033億2162万-12.92%31.170.71
10/17726735711719-10.13%190,10033億7322万-12%31.660.72
10/16790806781800+2.56%166,40037億5324万-2.44%35.220.8
10/13784790776780-0.26%24,10036億5941万-4.65%34.340.78
10/12780787777782+0.77%22,90036億6879万-4.17%34.430.79
10/11780785774776-0.51%22,90036億4064万-4.67%34.170.78
10/10775794773780-0.13%23,60036億5941万-4.29%34.340.78
10/06788794780781-1.14%34,70036億6410万-4.29%34.390.79
10/05813821778790-2.59%90,40037億632万-3.3%34.780.79
10/04840845811811-4.36%79,10038億485万-0.86%35.710.82
10/03859864833848+0.47%56,00039億7843万+3.67%37.340.85
10/02825850819844+3.05%48,90039億5967万+3.3%37.160.85