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
02/282,5702,6842,5702,682+4.72%21,000530億4996万+3.07%13.571.35
02/272,5302,5892,5302,561+1.27%9,000506億5658万-1.69%12.961.29
02/262,4572,5502,4242,529+0.4%134,000500億2362万-3.18%12.81.27
02/232,4942,5192,4742,519-0.04%15,000498億2582万-3.89%12.751.26
02/222,5002,5202,4912,520+0.8%9,000498億4560万-4.29%12.751.26
02/212,5462,5502,5002,500-0.52%14,000494億5000万-5.41%12.651.25
02/202,4712,5132,4712,5130%4,000497億714万-5.17%12.721.26
02/192,5012,5502,4702,513+0.28%40,000497億714万-5.42%12.721.26
02/162,5142,5502,5052,506-0.32%10,000495億6868万-5.79%12.681.26
02/152,5062,5182,4752,514+1.78%19,000497億2692万-5.6%12.721.26
02/142,5802,6302,4702,470-4.26%27,000488億5660万-7.32%12.51.24
02/132,5992,7402,5802,580-2.6%31,000510億3240万-3.37%13.061.29
02/092,5802,6502,5242,649-6.66%53,000523億9722万-0.64%13.411.33
02/082,4302,8802,3992,838+19.24%114,000561億3564万+6.73%14.361.42
02/072,4802,4832,3752,380+0.42%30,000470億7640万-9.95%12.041.19
02/062,4012,4112,2512,370-7.06%102,000468億7860万-10.36%11.991.19
02/052,5852,5852,5492,550-3.23%23,000504億3900万-3.63%12.911.28
02/022,6662,6662,6352,635-0.57%12,000521億2030万-0.23%13.341.32
02/012,6472,6732,6402,6500%15,000524億1700万+0.68%13.411.33
01/312,6892,6892,6252,650-3.6%29,000524億1700万+1.03%13.411.33
01/302,7812,7992,6772,749-1.33%33,000543億7522万+5.12%13.911.38
01/292,7762,7872,7762,786-0.14%3,000551億708万+6.95%14.11.4
01/262,8302,8402,7902,790-0.71%23,000551億8620万+7.72%14.121.4
01/252,8092,8292,7882,810+1.01%23,000555億8180万+9.13%14.221.41
01/242,8002,8002,7562,782+1.13%19,000550億2796万+8.88%14.081.4
01/232,7762,7942,7472,751+0.04%15,000544億1478万+8.56%13.921.38
01/222,8102,8102,6902,750-0.36%36,000543億9500万+9.39%13.921.38
01/192,8042,8062,7062,760-1.78%20,000545億9280万+10.71%13.971.39
01/182,7982,9002,7812,810+1.48%39,000555億8180万+13.67%14.221.41
01/172,6672,7692,6422,769+3.32%40,000547億7082万+13.07%14.011.39
01/162,6732,6932,6652,680+0.26%18,000530億1040万+10.42%13.561.35
01/152,6002,6972,5862,673+3.36%34,000528億7194万+11%13.531.34
01/122,5862,5862,5662,5860%23,000511億5108万+8.16%13.091.3
01/112,5602,5862,4982,586+1.02%53,000511億5108万+8.79%13.091.3
01/102,5852,5952,5542,560-1.5%33,000506億3680万+8.34%12.961.28
01/092,5602,5992,4852,599+5.01%92,000514億822万+10.55%13.151.3
01/052,5302,5322,4632,475-0.76%105,000489億5550万+5.91%12.531.24
01/042,4352,4942,4352,494+2.93%52,000493億3132万+7.18%12.621.25
2017
12/292,4112,4232,4112,423+0.5%10,000479億2694万+4.57%12.261.22
12/282,4112,4112,3822,4110%13,000476億8958万+4.42%12.21.21
12/272,4202,4202,3702,411-0.5%17,000476億8958万+4.74%12.21.21
12/262,4202,4232,4072,423+0.41%12,000479億2694万+5.58%12.261.22
12/252,4012,4132,3902,413-0.54%12,000477億2914万+5.51%12.211.21
12/222,4752,4752,4262,426-1.74%8,000479億8628万+6.45%12.281.22
12/212,4772,4772,4042,469-0.32%12,000488億3682万+8.67%12.51.24
12/202,4652,4772,4402,477+1.81%12,000489億9506万+9.5%12.541.24
12/192,4102,4812,4092,433+0.95%29,000481億2474万+8.04%12.311.22
12/182,3532,4992,3532,410+4.56%28,000476億6980万+7.4%12.21.21
12/152,2632,3152,2322,305+2.4%36,000455億9290万+2.99%11.671.16
12/142,2492,2672,2362,251+0.09%12,000445億2478万+0.67%11.391.13
12/132,2622,2622,2392,249+0.63%16,000444億8522万+0.63%11.381.13
12/122,2392,2662,2352,235-0.13%41,000442億830万+0.04%11.311.12
12/112,2202,2592,2202,238+0.81%25,000442億6764万+0.22%11.331.12
12/082,2162,2372,2072,220-0.22%23,000439億1160万-0.54%11.241.11
12/072,2182,2352,2172,225+0.45%20,000440億1050万-0.27%11.261.12
12/062,2352,2352,2092,215-0.94%12,000438億1270万-0.63%11.211.11
12/052,2192,2392,2062,236-0.18%20,000442億2808万+0.27%11.321.12
12/042,2672,2672,2312,2400%20,000443億720万+0.58%11.341.12
12/012,2662,2662,2232,240-0.31%9,000443億720万+0.63%11.341.12
11/302,2462,2502,2102,247-0.44%19,000444億4566万+1.03%11.351.13
11/292,2592,2612,2262,257+1.53%18,000446億4346万+1.8%11.41.13
11/282,2192,2232,2152,223-0.76%12,000439億7094万+0.54%11.231.11
11/272,2482,2482,2312,240+0.81%6,000443億720万+1.59%11.321.12
11/242,2192,2662,2192,222-1.2%14,000439億5116万+1.09%11.231.11
11/222,2672,2672,2302,249+0.4%13,000444億8522万+2.6%11.361.13
11/212,2582,2582,2402,240+0.9%5,000443億720万+2.33%11.321.12
11/202,2192,2202,2192,220+0.05%4,000439億1160万+1.74%11.221.11
11/172,2602,2602,2092,219-1.33%7,000438億9182万+1.93%11.211.11
11/162,2402,2502,2182,249+2%8,000444億8522万+3.45%11.361.13
11/152,2492,2522,2052,205-1.69%15,000436億1490万+1.66%11.141.11
11/142,2122,2432,2112,243+0.81%17,000443億6654万+3.41%11.331.12
11/132,2212,2502,2152,225-1.16%15,000440億1050万+2.63%11.241.12
11/102,2662,2662,2512,251+0.04%4,000445億2478万+3.92%11.371.13
11/092,2502,2692,2342,250+0.22%21,000445億500万+3.97%11.371.13
11/082,2202,2452,2142,245+1.13%6,000444億610万+3.7%11.341.13
11/072,2142,2482,1882,220+0.91%21,000439億1160万+2.54%11.221.11
11/062,2002,2142,1852,200-0.68%12,000435億1600万+1.57%11.121.1
11/022,1982,2202,1982,215+0.68%22,000438億1270万+1.98%11.191.11
11/012,2182,2182,1912,200+0.92%13,000435億1600万+1.2%11.121.1
10/312,2252,2312,1752,180-2.02%33,000431億2040万+0.32%11.021.09
10/302,1962,2472,1752,225+2.35%12,000440億1050万+2.53%11.241.12
10/272,1702,1972,1502,174-1.18%25,000430億172万+0.6%10.991.09
10/262,1892,2002,1402,200+0.5%5,000435億1600万+2.18%11.121.1
10/252,0992,1912,0992,189+4.74%34,000432億9842万+2.05%11.061.1
10/242,0892,0902,0712,090-0.38%12,000413億4020万-2.2%10.561.05
10/232,0802,1022,0602,098+1.55%35,000414億9844万-1.5%10.61.05
10/202,0672,0672,0642,066-0.05%9,000408億6548万-2.73%10.441.04
10/192,0802,0972,0562,067-0.43%33,000408億8526万-2.32%10.441.04
10/182,1702,1702,0752,076-4.33%30,000410億6328万-1.61%10.491.04
10/172,0692,1702,0692,170+5.08%45,000429億2260万+3.28%10.971.09
10/162,1002,1002,0202,065-1.67%31,000408億4570万-1.1%10.431.03
10/132,1212,1212,1002,100-1.64%12,000415億3800万+0.96%10.611.05
10/122,1502,1522,1112,135+0.05%28,000422億3030万+3.24%10.791.07
10/112,2002,2002,1262,134-3%20,000422億1052万+3.95%10.781.07
10/102,2252,2252,1702,200-1.26%35,000435億1600万+7.95%11.121.1
10/062,1602,2282,1492,228+3.15%22,000440億6984万+10.24%11.261.12
10/052,2682,2682,1232,160-2.79%29,000427億2480万+7.78%10.911.08
10/042,2232,2532,2222,222-1.77%23,000439億5116万+11.88%11.231.11
10/032,2892,2892,2502,262+0.31%31,000447億4236万+15%11.431.13
10/022,2212,2552,2112,255+1.12%19,000446億390万+15.7%11.391.13