株価チャート

2017/09/14~2018/02/13

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
02/131,2851,2861,2421,2440%1,422,8001718億1915万-6.11%59.322.18
02/091,2151,2471,2121,244-1.03%1,363,0001718億1915万-6.4%59.322.18
02/081,2461,2791,2461,257+1.05%1,551,4001736億1469万-5.63%59.942.21
02/071,2671,2961,2441,244+1.55%1,770,3001718億1915万-6.68%59.322.18
02/061,2381,2381,1781,225-5.77%2,651,8001691億9491万-8.24%58.422.15
02/051,2931,3121,2821,300-1.74%1,510,2001795億5378万-2.77%61.992.28
02/021,3421,3511,2971,323-2.07%2,156,6001827億3050万-0.97%63.092.32
02/011,4011,4061,3471,351-3.64%2,419,4001865億9781万+1.27%64.432.37
01/311,3351,4601,3271,402+7.27%7,048,1001936億4184万+5.33%66.862.46
01/301,3221,3301,2911,307-1.43%1,425,3001805億2061万-1.36%62.332.29
01/291,3201,3411,3111,326+0.61%1,091,2001831億4485万+0.3%63.232.33
01/261,3251,3361,3131,3180%758,3001820億3991万0%62.852.31
01/251,3101,3301,2931,318-1.49%1,684,5001820億3991万+0.23%62.852.31
01/241,3551,3551,3251,338-1.69%1,430,6001848億227万+2.06%63.812.35
01/231,3711,3731,3561,361-0.87%951,4001879億7899万+4.21%64.92.39
01/221,3641,3821,3611,373+0.66%1,216,3001896億3641万+5.7%65.482.41
01/191,3501,3701,3401,364+1.41%1,238,8001883億9335万+5.49%65.052.39
01/181,3601,3721,3411,345-0.07%1,401,8001857億6910万+4.59%64.142.36
01/171,3491,3571,3411,346-0.52%1,041,1001859億722万+5.24%64.192.36
01/161,3511,3561,3431,353-0.37%990,2001868億7405万+6.37%64.522.38
01/151,3701,3741,3481,358-0.29%1,161,1001875億6464万+7.61%64.762.38
01/121,3571,3751,3481,362+0.44%1,505,5001881億1711万+8.96%64.952.39
01/111,3461,3691,3391,356-0.29%1,140,6001872億8840万+9.53%64.662.38
01/101,3421,3691,3341,360+0.97%1,242,6001878億4087万+10.84%64.862.39
01/091,3651,3681,3421,347-0.22%1,891,1001860億4534万+10.86%64.242.36
01/051,3491,3621,3301,350+1.73%1,988,8001864億5969万+12.03%64.382.37
01/041,2951,3281,2911,327+4.16%3,107,6001832億8297万+11.05%63.282.33
2017
12/291,2701,2851,2631,274-0.39%1,225,9001759億6270万+7.33%60.752.24
12/281,2981,2981,2731,279-0.78%1,317,1001766億5329万+8.39%60.992.25
12/271,2671,2941,2581,289+1.74%1,579,5001780億3448万+9.8%61.472.26
12/261,2841,2871,2621,267-1.4%1,147,0001749億9587万+8.57%60.422.22
12/251,3001,3071,2711,285+0.55%1,568,8001774億8200万+10.78%61.282.26
12/221,2521,2891,2431,278+3.15%3,128,5001765億1517万+10.94%60.942.24
12/211,2301,2441,2241,239+0.73%908,8001711億2608万+8.49%59.082.18
12/201,2281,2371,2161,230+0.49%1,068,6001698億8304万+8.37%58.662.16
12/191,2371,2401,2201,224-1.69%1,143,5001690億5434万+8.51%58.372.15
12/181,2271,2491,2231,245+2.38%2,311,1001719億5478万+11.06%59.372.19
12/151,2001,2291,1841,216-0.16%1,871,3001679億4941万+9.25%57.992.13
12/141,2081,2341,1981,218+1.42%1,798,6001682億2564万+10.03%58.082.14
12/131,2101,2161,1911,201-1.31%1,740,3001658億7766万+9.28%57.272.11
12/121,2041,2501,2041,217+2.35%3,114,4001680億8752万+11.34%58.042.14
12/111,1851,1911,1691,189+1.02%1,370,9001642億2027万+9.48%56.72.09
12/081,1801,1931,1651,177+0.77%2,794,0001625億6287万+8.98%56.132.07
12/071,0961,1771,0961,168+7.25%4,547,2001613億1983万+8.55%55.72.05
12/061,0901,1221,0811,089+2.74%2,666,3001504億864万+1.68%51.931.91
12/051,0601,0671,0491,060-1.58%873,1001464億327万-0.56%50.551.86
12/041,0771,0921,0741,077+0.75%910,3001487億5124万+1.41%51.361.89
12/011,0851,0891,0631,069-0.09%831,1001476億4631万+1.14%50.981.88
11/301,0851,0851,0511,070-1.65%1,346,5001477億8443万+1.71%51.031.88
11/291,1071,1121,0741,088-1.18%833,3001502億7052万+3.82%51.881.91
11/281,1121,1131,0941,101-1.08%725,3001520億6603万+5.66%52.51.93
11/271,1201,1211,0951,113-0.71%1,042,6001537億2343万+7.43%53.081.95
11/241,1011,1271,0961,121+0.72%1,013,3001548億2836万+8.94%53.461.97
11/221,1391,1391,1061,113-0.27%1,626,1001537億2343万+9.01%53.081.95
11/211,1051,1391,1051,116+1.82%2,806,7001541億3778万+10.06%53.221.96
11/201,0661,0981,0661,096+2.05%1,819,8001513億7545万+8.84%52.271.92
11/171,0741,0851,0581,074+2.29%1,673,2001483億3689万+7.19%51.221.89
11/161,0271,0561,0241,050+0.77%1,114,7001450億2210万+5.42%50.071.84
11/151,0561,0631,0341,042-1.88%1,252,0001439億1717万+5.04%49.691.83
11/141,0461,0711,0451,062+1.53%1,175,4001466億7950万+7.6%50.641.86
11/131,0561,0561,0431,046-1.69%1,063,9001444億6964万+6.52%49.881.84
11/101,0461,0721,0411,064+1.82%2,011,7001469億5573万+8.79%50.741.87
11/091,0451,0581,0291,045+0.77%1,643,7001443億3152万+7.4%49.831.83
11/081,0271,0381,0161,037-0.38%1,232,1001432億2659万+7.13%49.451.82
11/071,0331,0501,0301,041-0.38%1,027,0001437億7906万+8.1%49.641.83
11/061,0381,0641,0381,045+0.67%1,326,4001443億3152万+9.08%49.831.83
11/021,0631,0701,0221,038-2.35%1,979,9001433億6471万+9.15%49.51.82
11/011,0601,0931,0541,0630%3,770,2001468億1762万+12.61%50.691.87
10/319831,0699791,063+11.31%8,695,6001468億1762万+13.57%50.691.87
10/30956967947955-0.62%1,606,1001319億106万+2.8%45.541.68
10/27959974957961+0.31%1,623,7001327億2975万+3.89%45.831.69
10/26945960942958+0.95%904,6001323億1540万+4.02%45.681.68
10/25964964947949-0.84%1,102,6001310億7236万+3.38%45.261.67
10/24953957942957+0.53%1,028,4001321億7729万+4.48%45.641.68
10/23953963951952+1.28%1,479,9001314億8671万+4.39%45.41.67
10/20934942931940+0.21%892,1001298億2931万+3.64%44.831.65
10/19935942934938+0.97%958,8001295億5308万+3.76%44.731.65
10/18935937926929-0.96%1,338,9001283億1003万+3.11%44.31.63
10/17941953934938-0.42%1,205,4001295億5308万+4.57%44.731.65
10/16953953940942-1.15%1,114,3001301億554万+5.61%44.921.65
10/13950959946953+1.28%1,694,8001316億2482万+7.32%45.451.67
10/12942958936941+0.97%1,499,3001299億6743万+6.45%44.871.65
10/11940941928932-0.53%874,6001287億2438万+5.91%44.441.64
10/10930941927937+1.3%1,186,7001294億1496万+6.84%44.681.64
10/06930931918925-1.6%1,633,7001277億5757万+5.84%44.111.62
10/05940967928940-0.53%2,241,7001298億2931万+7.8%44.831.65
10/04922946921945+3.17%2,442,3001305億1989万+8.87%45.061.66
10/03908921901916+1.1%1,287,8001265億1452万+5.9%43.681.61
10/02929930904906-2.89%1,614,2001251億3336万+5.1%43.21.59
09/29920936897933+6.51%4,658,9001288億6250万+8.49%44.491.64
09/28857876853876+1.74%1,183,8001209億8987万+2.22%41.771.54
09/27860862852861-0.46%606,4001189億1812万+0.58%41.061.51
09/26871872860865-0.35%728,5001194億7059万+1.17%41.251.52
09/25868883866868+0.7%947,6001198億8494万+1.52%41.391.52
09/22867869851862-1.37%1,167,7001190億5624万+0.94%41.111.51
09/21883883873874+0.23%858,7001207億1364万+2.34%41.681.53
09/20880883867872-1.91%842,1001204億3740万+2.23%41.581.53
09/19866897866889+3.98%1,817,4001227億8538万+4.34%42.391.56
09/15846860843855+0.83%754,2001180億8943万+0.59%40.771.5
09/14848859845848-0.35%633,8001171億2261万-0.24%40.441.49