株価チャート

2017/09/12~2018/02/08

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
02/08410419403412+0.98%247,300215億3896万-13.08%8.871.39
02/074404404054080%191,400213億2985万-14.47%8.791.38
02/06402433391408-10.72%448,900213億2985万-15%8.791.38
02/05460464450457-3.18%250,800238億9152万-5.38%9.841.55
02/02480483468472-2.28%217,400246億7571万-2.28%10.171.6
02/01485495477483+0.21%158,800252億5078万0%10.41.63
01/31475490469482-0.21%140,000251億9850万0%10.381.63
01/30505505481483-4.36%212,100252億5078万+0.21%10.41.63
01/29499508498505+1.2%144,900264億92万+4.99%10.881.71
01/26502513499499-0.99%324,700260億8724万+4.39%10.751.69
01/25491510484504+2.65%527,800263億4864万+5.88%10.851.71
01/24480492480491+1.87%191,400256億6901万+3.59%10.571.66
01/23477483476482+1.05%73,800251億9850万+2.55%10.381.63
01/22478482473477-0.21%72,400249億3710万+2.14%10.271.61
01/19471479471478+1.27%111,600249億8938万+3.02%10.291.62
01/18483484468472-0.63%161,800246億7571万+2.61%10.171.6
01/17487487475475-2.86%152,500248億3254万+3.71%10.231.61
01/16496497487489-0.41%132,400255億6445万+7.47%10.531.65
01/154914944804910%167,700256億6901万+8.87%10.571.66
01/12484493482491+1.45%281,400256億6901万+9.6%10.571.66
01/11478485470484+3.42%289,400253億306万+8.76%10.421.64
01/10476476465468-1.68%170,000244億6659万+5.64%10.081.58
01/09480483470476-0.83%217,300248億8482万+7.94%10.251.61
01/05487487471480-1.44%270,100250億9394万+9.34%10.341.62
01/04495495486487+0.21%200,600254億5989万+11.44%10.491.65
2017
12/29475491473486+2.75%264,000254億761万+11.72%10.471.64
12/28482482471473-2.07%208,400247億2799万+9.24%10.191.6
12/27475483475483+1.47%348,400252億5078万+12.06%10.41.63
12/26457484454476+3.93%722,300248億8482万+10.96%10.251.61
12/25457462448458-0.43%280,200239億4380万+7.01%9.861.55
12/22467470460460-2.54%220,700240億4836万+7.98%9.911.56
12/21470473462472+1.94%374,900246億7571万+11.32%10.171.6
12/20443465440463+3.58%453,400242億520万+9.98%9.971.57
12/19446449438447+1.13%344,400233億6873万+6.94%9.631.51
12/18445447434442+1.14%473,000231億734万+6.25%9.521.5
12/15406439405437+9.25%935,400228億4594万+5.3%9.411.48
12/143984023984000%74,000209億1162万-3.61%8.611.35
12/13405405398400-0.25%140,300209億1162万-4.08%8.611.35
12/12398409398401+0.75%102,700209億6389万-4.52%8.641.36
12/11405405398398-1.24%106,900208億706万-5.91%8.571.35
12/08405406401403-0.49%109,100210億6845万-5.4%8.681.36
12/07401408398405+0.25%155,800211億7301万-5.37%8.721.37
12/06409413400404-1.22%122,000211億2073万-6.26%8.71.37
12/05419420407409-3.54%201,900213億8213万-5.54%8.811.38
12/04430431423424-0.47%137,600221億6631万-2.53%9.131.43
12/01420427419426+0.47%112,000222億7087万-2.29%9.171.44
11/30424427413424-1.17%148,900221億6631万-3.2%9.131.43
11/29423429420429+1.18%107,900224億2771万-2.28%9.241.45
11/28421427410424-0.24%219,900221億6631万-3.85%9.131.43
11/27434439421425-1.62%213,600222億1859万-3.85%9.151.44
11/24438438427432-0.23%148,100225億8455万-2.48%9.31.46
11/22440443432433-0.46%186,900226億3682万-2.48%9.331.47
11/21442444432435-0.46%157,800227億4138万-2.47%9.371.47
11/20417437415437+2.82%297,000228億4594万-2.24%9.411.48
11/17410426406425+5.99%415,800222億1859万-5.35%9.151.44
11/16392404392401+2.3%190,200209億6389万-11.28%8.641.36
11/15403403391392-2.73%465,700204億9338万-14.04%8.441.33
11/14405407401403+0.5%248,100210億6845万-12.39%8.681.36
11/134014043924010%741,500209億6389万-13.58%8.641.36
11/10430430391401-9.68%1,424,300209億6389万-14.13%8.641.36
11/09452453442444-1.77%341,500232億1189万-5.73%9.561.5
11/08465467451452-3%232,500236億3013万-4.44%9.731.53
11/07483484465466-3.52%256,700243億6203万-1.89%10.041.58
11/06476484471483+2.99%182,200252億5078万+1.47%10.41.63
11/02467470463469+1.3%165,100245億1887万-1.47%10.11.59
11/01470474460463-0.22%189,000242億520万-3.14%9.971.57
10/31457468456464+1.31%104,700242億5747万-2.93%9.991.57
10/30462463457458-0.87%150,100239億4380万-4.38%9.861.55
10/274654684604620%66,500241億5292万-3.55%9.951.56
10/26456469456462+1.09%105,900241億5292万-3.55%9.951.56
10/25474474457457-2.35%104,500238億9152万-4.79%9.841.55
10/24470477462468-0.43%98,400244億6659万-2.7%10.081.58
10/23463472458470+3.3%131,400245億7115万-2.69%10.121.59
10/20455457450455+0.44%150,200237億8696万-5.8%9.81.54
10/19458462453453-0.88%104,300236億8241万-6.6%9.761.53
10/18475475456457-3.38%227,900238億9152万-6.16%9.841.55
10/17475484467473+1.28%176,300247億2799万-2.87%10.191.6
10/16487489463467-4.11%431,600244億1431万-3.91%10.061.58
10/13490496485487-0.61%178,300254億5989万+0.21%10.491.65
10/12499499490490-1.21%184,100256億1673万+1.03%10.551.66
10/11506515492496-2.55%307,000259億3040万+2.9%10.681.68
10/10490512490509+4.52%387,400266億1003万+6.26%10.961.72
10/06490497485487-1.02%171,800254億5989万+2.31%10.491.65
10/05486495485492+1.23%218,300257億2129万+3.58%10.61.67
10/04500501485486-2.99%260,900254億761万+2.97%10.471.64
10/035075124985010%485,000261億9180万+6.37%10.791.7
10/02496505490501+1.62%241,500261億9180万+7.28%10.791.7
09/29490499489493+0.61%195,300257億7357万+6.48%10.621.67
09/28501504482490-2%308,100256億1673万+6.75%10.551.66
09/27480503475500+5.04%520,500261億3952万+9.89%10.771.69
09/26482482470476+0.21%251,700248億8482万+5.54%10.251.61
09/25463475459475+2.81%176,700248億3254万+6.26%10.231.61
09/22470473452462-1.7%234,400241億5292万+4.05%9.951.56
09/21481485461470-1.88%319,400245億7115万+6.58%10.121.59
09/20500500476479-3.82%399,100250億4166万+9.36%10.321.62
09/19511527494498-1.39%437,100260億3496万+14.75%10.731.69
09/15489506487505+4.77%542,000264億92万+17.44%10.881.71
09/14492495476482-2.63%378,400251億9850万+13.41%10.381.63
09/13496508491495-0.8%483,400258億7813万+17.58%10.661.68
09/12463499462499+9.43%1,095,000260億8724万+19.95%10.751.69