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
02/13395395376378-2.33%84,900193億3281万-4.55%-1.44
02/093853883813870%105,500197億9311万-2.52%-1.48
02/08387393386387+0.52%70,400197億9311万-2.76%-1.48
02/07396397385385-0.77%78,400196億9082万-3.51%-1.47
02/06380388377388-1.27%167,000198億4426万-2.76%-1.48
02/05397397393393-1.75%55,800200億9998万-1.5%-1.5
02/02401401394400-0.25%61,300204億5800万+0.25%-1.53
02/01397401395401+1.78%53,700205億914万+0.75%-1.53
01/31395397392394-0.25%32,000201億5113万-1.01%-1.51
01/30400400394395-0.5%53,100202億227万-0.75%-1.51
01/29402402397397-0.75%25,300203億456万-0.25%-1.52
01/26402402399400-0.25%34,100204億5800万+0.5%-1.53
01/25402402400401-0.25%105,800205億914万+0.75%-1.53
01/244034033994020%42,900205億6029万+1.26%-1.54
01/23403404400402-0.25%37,000205億6029万+1.26%-1.54
01/22396403396403+2.28%66,800206億1143万+1.51%-1.54
01/19394397393394+0.25%47,400201億5113万-0.76%-1.51
01/18399400393393-0.76%64,800200億9998万-1.26%-1.5
01/17401403396396-1.49%140,600202億5342万-0.5%-1.51
01/16411411401402-1.23%58,500205億6029万+1.01%-1.54
01/15403411399407+1.24%133,300208億1601万+2.52%-1.55
01/12401405398402+0.5%88,900205億6029万+1.26%-1.54
01/11400402398400-0.25%44,100204億5800万+0.76%-1.53
01/10402402398401-0.25%43,300205億914万+1.26%-1.53
01/09398402395402+1.01%57,200205億6029万+1.52%-1.54
01/05403403398398-0.75%25,800203億5571万+0.51%-1.52
01/04406408400401-1.23%77,600205億914万+1.26%-1.53
2017
12/29392410390406+4.1%202,800207億6487万+2.53%-1.55
12/28394398389390-0.26%86,700199億4655万-1.52%-1.49
12/27387392387391+1.03%51,000199億9769万-1.26%-1.49
12/26386392386387-1.78%166,800197億9311万-2.52%-1.48
12/25400400391394-0.51%112,900201億5113万-1.01%-1.51
12/22396401396396-0.5%67,900202億5342万-0.5%-1.51
12/21390398388398+1.79%246,500203億5571万+0.25%-1.52
12/203913943903910%62,400199億9769万-1.51%-1.49
12/19392395388391-0.26%108,200199億9769万-1.51%-1.49
12/18394397392392-0.51%44,900200億4884万-1.26%-1.5
12/15401401394394-1.5%67,100201億5113万-1.01%-1.51
12/144004033974000%60,300204億5800万+0.5%-1.53
12/134024043964000%86,100204億5800万+0.5%-1.53
12/12410413400400-4.08%136,000204億5800万+0.5%-1.53
12/11400419399417+5.3%290,000213億2746万+5.04%-1.59
12/08393398392396+1.8%124,300202億5342万-0.25%-1.51
12/07392393389389-1.02%63,000198億9540万-2.02%-1.49
12/06394396391393+0.26%23,900200億9998万-1.01%-1.5
12/05398398390392-1.26%39,200200億4884万-1.26%-1.5
12/04398398394397+0.51%32,200203億456万0%-1.52
12/01400400391395-0.75%70,000202億227万-0.25%-1.51
11/30400400397398-0.5%28,900203億5571万+0.51%-1.52
11/29399402397400+1.01%66,200204億5800万+1.01%-1.53
11/28397398391396-1%40,200202億5342万+0.25%-1.51
11/27400402394400+0.25%114,100204億5800万+1.27%-1.53
11/24404404398399-0.75%32,100204億685万+1.01%-1.52
11/22405406399402-1.47%50,600205億6029万+2.03%-1.54
11/21410411403408-0.73%56,400208億6716万+3.82%-1.56
11/20404424401411+5.12%393,700210億2059万+4.85%-1.57
11/17390396387391+1.03%69,900199億9769万-0.26%-1.49
11/163863913863870%23,600197億9311万-1.28%-1.48
11/15393393384387-1.78%72,900197億9311万-1.28%-1.48
11/143933983903940%79,000201億5113万+0.77%-1.51
11/13389395385394-1.75%103,800201億5113万+1.03%-1.51
11/10395403393401+0.75%111,300205億914万+3.08%-1.53
11/09405408390398-0.75%144,600203億5571万+2.84%-1.52
11/08397403397401+0.75%87,000205億914万+3.89%-1.53
11/07390398387398+2.84%92,500203億5571万+3.38%-1.52
11/06400401387387-3.01%57,300197億9311万+1.04%-1.48
11/02399403396399+0.76%58,300204億685万+4.45%-1.52
11/01397402395396-1.25%57,700202億5342万+3.94%-1.51
10/31389403389401+3.35%79,700205億914万+5.8%-1.53
10/30392392387388-0.26%31,700198億4426万+2.92%-1.48
10/27384389384389+0.78%33,000198億9540万+3.18%-1.49
10/26384388383386+0.52%18,900197億4197万+2.66%-1.47
10/25391393381384-1.79%59,200196億3968万+2.4%-1.47
10/24391394390391-0.76%17,600199億9769万+4.55%-1.49
10/23394395390394+0.25%28,100201億5113万+5.63%-1.51
10/20393401391393+1.55%107,200200億9998万+5.65%-1.5
10/19382389380387+1.57%40,900197億9311万+4.03%-1.48
10/18380387379381+0.26%98,500194億8624万+2.7%-1.46
10/17386388375380-0.52%181,300194億3510万+2.7%-1.45
10/16400404382382-4.26%149,600195億3739万+3.24%-1.46
10/13399405394399-0.5%117,000204億685万+8.13%-1.52
10/12389412386401+4.97%282,700205億914万+9.26%-1.53
10/11373386373382+2.69%120,300195億3739万+4.66%-1.46
10/10379379370372+1.36%177,200190億2594万+2.2%-1.42
10/06369369365367+0.55%26,100187億7021万+0.82%-1.4
10/05367369365365-0.27%28,700186億6792万0%-1.39
10/04365370365366+0.27%18,700187億1907万+0.27%-1.4
10/033663693633650%47,700186億6792万0%-1.39
10/02365370363365+0.55%35,400186億6792万0%-1.39
09/29360363358363+1.11%48,000185億6563万-0.82%-1.39
09/28358361358359+0.28%33,200183億6105万-2.18%-1.37
09/27359361356358-0.28%45,600183億991万-2.45%-1.37
09/26365365358359-0.28%55,700183億6105万-2.45%-1.37
09/25365367360360-1.91%32,900184億1220万-2.44%-1.38
09/22365368364367-0.27%22,000187億7021万-0.81%-1.4
09/213693693643680%30,100188億2136万-0.81%-1.41
09/20367368365368+0.27%38,400188億2136万-0.81%-1.41
09/19366370365367-0.54%75,500187億7021万-1.34%-1.4
09/15365369363369+0.27%50,300188億7250万-0.81%-1.41
09/14367371365368-0.54%28,200188億2136万-1.34%-1.41