株価チャート

2017/09/28～2018/02/26

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
02/263173173113130%630,100383億4669万+0.97%17.221.45
02/23307315307313+2.29%734,400383億4669万+0.97%17.221.45
02/22308308302306-1.29%413,800374億8909万-1.29%16.831.42
02/21307312307310+0.32%632,500379億7915万-0.32%17.051.44
02/20302310298309+2.66%970,700378億5663万-0.96%171.43
02/19293302290301+4.15%837,200368億7653万-3.53%16.561.4
02/16285292283289+1.4%1,330,600354億636万-7.96%15.91.34
02/15283288282285+1.42%713,100349億1631万-9.52%15.681.32
02/14293293279281-4.75%2,011,200344億2626万-11.36%15.461.3
02/13298307294295+1.03%1,707,500361億4145万-7.81%16.231.37
02/09290293284292-2.99%1,105,300357億7391万-9.32%16.061.36
02/083013062993010%1,190,400368億7653万-7.1%16.561.4
02/07310314301301+0.33%959,800368億7653万-7.38%16.561.4
02/06311312293300-6.83%1,819,100367億5401万-7.98%16.51.39
02/05324325319322-2.13%706,600394億4931万-1.83%17.711.49
02/02328331326329+1.54%1,096,600403億690万+0.3%18.11.53
02/01322326321324+0.62%532,900396億9433万-1.22%17.821.5
01/31322326321322-0.62%615,400394億4931万-1.83%17.711.49
01/30327328321324-0.61%1,105,400396億9433万-1.52%17.821.5
01/29324329323326+0.93%768,000399億3936万-1.21%17.931.51
01/26321326320323+0.94%715,800395億7182万-2.12%17.771.5
01/25320320317320+0.31%693,200392億428万-3.32%17.61.48
01/24320321316319-0.31%609,200390億8177万-4.2%17.551.48
01/23320322316320+0.31%1,296,800392億428万-4.19%17.61.48
01/22317320317319-0.31%477,900390億8177万-4.49%17.551.48
01/19319322319320+0.63%574,000392億428万-4.19%17.61.48
01/18322322317318-0.31%824,100389億5925万-5.07%17.491.48
01/17327327319319-3.04%1,684,100390億8177万-4.78%17.551.48
01/16326330324329+1.23%893,200403億690万-1.79%18.11.53
01/15329333323325-3.27%1,518,100398億1685万-2.99%17.881.51
01/12334338334336+0.9%582,800411億6449万+0.3%18.481.56
01/11337337332333-1.19%726,200407億9695万-0.6%18.321.55
01/10339340336337-1.17%775,000412億8701万+0.9%18.541.56
01/09342343339341+0.29%550,300417億7706万+2.1%18.761.58
01/053373413353400%887,400416億5455万+2.1%18.71.58
01/04346346338340+1.19%987,100416億5455万+2.1%18.71.58
2017
12/29337341334336+0.3%582,900411億6449万+1.2%18.481.56
12/28337341334335-0.3%730,300410億4198万+1.21%18.431.55
12/27329337328336+2.44%835,200411億6449万+1.82%18.481.56
12/26328330325328+1.23%930,700401億8439万-0.61%18.041.52
12/25334335323324-1.82%1,242,100396億9433万-1.52%17.821.5
12/22341345327330-4.35%2,297,000404億2941万+0.61%18.151.53
12/21339348337345+1.77%1,276,600422億6711万+5.5%18.981.6
12/20340342336339-1.17%903,300415億3203万+3.99%18.651.57
12/19355356341343-3.38%1,205,900420億2209万+5.54%18.871.59
12/18360369355355-0.56%2,310,100434億9225万+9.57%19.531.65
12/15341359340357+6.89%4,917,900437億3728万+10.19%19.641.66
12/14328335325334+1.83%1,042,000409億1947万+3.09%18.371.55
12/133293323253280%731,800401億8439万+1.23%18.041.52
12/123263293263280%534,600401億8439万+0.92%18.041.52
12/11325329324328+1.23%521,600401億8439万+0.61%18.041.52
12/083213253203240%911,100396億9433万-0.92%17.821.5
12/073233283223240%646,400396億9433万-1.22%17.821.5
12/06326328323324-1.52%664,900396億9433万-1.52%17.821.5
12/05324330319329+1.23%733,200403億690万-0.3%18.11.53
12/04330333323325-0.61%768,100398億1685万-1.52%17.881.51
12/01334336325327-0.61%805,900400億6187万-1.21%17.991.52
11/30331331324329+0.3%1,076,000403億690万-0.6%18.11.53
11/29323328321328+3.14%892,900401億8439万-0.91%18.041.52
11/28320322318318+0.32%526,500389億5925万-4.22%17.491.48
11/27324325315317-0.94%990,700388億3674万-4.52%17.441.47
11/243193233173200%707,500392億428万-3.9%17.61.48
11/22321322319320+0.31%675,300392億428万-3.9%17.61.48
11/21310321310319+4.59%2,710,700390億8177万-4.49%17.551.48
11/20304307301305-0.97%1,062,200373億6658万-8.68%16.781.42
11/17313313302308+0.98%2,080,200377億3412万-8.33%16.941.43
11/16307311303305-0.65%1,314,800373億6658万-9.5%16.781.42
11/15320321306307-4.66%1,344,900376億1161万-9.17%16.891.42
11/14329330319322-2.13%1,579,800394億4931万-5.01%17.711.49
11/13345345328329-4.64%1,382,900403億690万-3.24%18.11.53
11/10340346337345-0.86%1,586,500422億6711万+1.77%18.981.6
11/09348352341348-0.29%1,741,400426億3466万+2.96%19.141.61
11/08350353347349+0.29%795,800427億5717万+3.56%19.21.62
11/07350352347348-0.85%775,500426億3466万+3.57%19.141.61
11/06351355349351+0.29%875,100430億220万+4.46%19.311.63
11/02354355349350-1.13%904,800428億7968万+4.48%19.251.62
11/01350356349354+1.14%1,693,200433億6974万+6.31%19.471.64
10/31344352343350+1.74%1,745,100428億7968万+5.42%19.251.62
10/30344344335344+0.58%3,584,100421億4460万+4.24%18.921.6
10/27339343338342+0.88%1,182,000418億9957万+3.95%18.811.59
10/26334339334339+1.5%635,100415億3203万+3.35%18.651.57
10/253363383333340%566,700409億1947万+2.14%18.371.55
10/24331337331334+0.3%532,900409億1947万+2.14%18.371.55
10/23334335331333+0.3%418,600407億9695万+2.15%18.321.55
10/20327336326332+0.61%871,800406億7444万+1.84%18.261.54
10/19332332328330-0.6%568,000404億2941万+1.54%18.151.53
10/18332333328332-0.3%800,800406億7444万+2.15%18.261.54
10/17336338332333-1.48%808,900407億9695万+2.78%18.321.55
10/16340340335338-0.59%611,300414億952万+4.32%18.591.57
10/13334344332340+1.19%1,498,500416億5455万+5.26%18.71.58
10/12337340330336-0.59%1,587,900411億6449万+4.67%18.481.56
10/11335342332338+0.9%1,685,600414億952万+5.63%18.591.57
10/10324337324335+3.4%1,960,700410億4198万+5.35%18.431.55
10/06322326321324+0.62%822,500396億9433万+2.21%17.821.5
10/053253293223220%746,700394億4931万+1.9%17.711.49
10/04326327321322-0.92%662,500394億4931万+2.22%17.711.49
10/033283283233250%570,300398億1685万+3.5%17.881.51
10/02333335324325-2.11%1,552,400398億1685万+4.17%17.881.51
09/29323333323332+3.75%2,797,500406億7444万+6.75%18.631.57
09/28317321314320+0.95%1,176,600392億428万+3.56%17.961.52