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
02/28333338333338+1.5%5,00079億811万+1.5%19.740.36
02/27340340331333-1.77%15,50077億9113万0%19.450.36
02/26334341334339+0.3%8,00079億3151万+1.5%19.80.36
02/23334338332338+1.5%5,30079億811万+1.2%19.740.36
02/223283333283330%4,40077億9113万-0.3%19.450.36
02/21329333326333+1.83%10,50077億9113万-0.6%19.450.36
02/20324329324327+0.31%7,40076億5074万-2.68%19.10.35
02/19323329321326+1.24%20,40076億2735万-3.26%19.040.35
02/16316322316322+3.21%9,30075億3376万-4.73%18.810.35
02/15316316310312-0.32%12,30072億9979万-8.24%18.220.34
02/14320320305313-0.95%23,40073億2319万-8.48%18.280.34
02/13324328315316-2.17%23,50073億9338万-8.14%18.460.34
02/09317323311323-0.62%21,30075億5716万-6.38%18.860.35
02/08327327321325-0.91%15,70076億395万-6.07%18.980.35
02/07328333328328+1.55%22,90076億7414万-5.2%19.160.35
02/06326328316323-5%72,50075億5716万-6.92%18.860.35
02/05341342339340-1.73%28,40079億5490万-2.3%19.860.37
02/02345347343346+0.58%19,70080億9528万-0.57%20.210.37
02/01343346342344+0.29%16,10080億4849万-1.15%20.090.37
01/313403473403430%19,70080億2509万-1.44%20.030.37
01/30349349340343-2%42,60080億2509万-1.44%20.030.37
01/29349353349350+1.16%37,70081億8887万+0.57%20.440.38
01/26343348342346+0.87%15,60080億9528万-0.57%20.210.37
01/25344345341343-0.87%24,80080億2509万-1.44%20.030.37
01/24345346341346+0.29%24,20080億9528万-0.29%20.210.37
01/23340346340345+1.47%47,50080億7189万-0.58%20.150.37
01/22341341330340+0.59%148,90079億5490万-2.02%19.860.37
01/19345345337338-2.59%100,40079億811万-2.31%19.740.36
01/18356356342347-1.7%55,40081億1868万+0.29%20.270.37
01/173503533473530%25,00082億5906万+2.02%20.620.38
01/16360361344353-1.94%94,30082億5906万+2.32%20.620.38
01/153603603533600%42,20084億2284万+4.65%21.030.39
01/12369373356360-2.44%94,60084億2284万+5.26%21.030.39
01/11362370358369+1.93%160,30086億3341万+8.21%21.550.4
01/10355368351362+1.69%146,60084億6963万+6.47%21.140.39
01/09344356343356+3.19%71,40083億2925万+5.33%20.790.38
01/05340345338345+1.17%23,50080億7189万+2.07%20.150.37
01/04342343338341+0.29%24,30079億7830万+1.19%19.920.37
2017
12/29344347338340-1.16%38,00079億5490万+0.89%19.860.37
12/28348348343344-1.43%13,00080億4849万+2.08%20.090.37
12/27346356339349+0.29%137,50081億6547万+3.87%20.380.38
12/26336350333348+3.57%73,70081億4208万+3.88%20.320.37
12/25342342330336-1.75%56,10078億6132万+0.6%19.620.36
12/22347347341342-1.72%29,80080億170万+2.7%19.970.37
12/21345353343348+1.16%59,90081億4208万+4.82%20.320.37
12/20357369344344-3.1%351,60080億4849万+3.93%20.090.37
12/19331366327355+7.58%449,10083億585万+7.58%20.730.38
12/18337337325330-1.79%78,30077億2093万0%19.270.36
12/153363373323360%59,80078億6132万+1.2%19.620.36
12/14333336331336+1.2%20,30078億6132万+0.6%19.620.36
12/13332332327332-0.3%38,30077億6773万-0.6%19.390.36
12/12332339329333+0.6%34,10077億9113万-0.3%19.450.36
12/11335336321331-1.49%49,70077億4433万-0.6%19.330.36
12/08335339332336+1.51%28,90078億6132万+0.9%19.620.36
12/07325334325331+1.85%25,20077億4433万-0.3%19.330.36
12/06332332325325-2.11%22,90076億395万-2.11%18.980.35
12/05333333325332+0.3%18,70077億6773万0%19.390.36
12/04329335329331+0.61%16,70077億4433万-0.3%19.330.36
12/01334334326329-0.9%26,00076億9754万-0.6%19.210.35
11/30332335328332-1.19%27,10077億6773万+0.3%19.390.36
11/29329336328336+1.82%23,00078億6132万+1.51%19.620.36
11/28334336324330-1.49%55,20077億2093万0%19.270.36
11/27348348332335-1.76%41,20078億3792万+1.52%19.560.36
11/24325348325341+3.96%89,80079億7830万+3.33%19.920.37
11/22322328322328+1.55%29,20076億7414万-0.3%19.160.35
11/21323328320323+1.57%50,90075億5716万-1.82%18.860.35
11/20320325317318-1.55%50,80074億4017万-3.34%18.570.34
11/17332334315323+4.87%130,50075億5716万-1.82%18.860.35
11/16304317301308-1.28%150,30072億621万-6.38%17.990.33
11/15325327312312-4%189,20072億9979万-5.45%18.220.34
11/14336340309325-9.72%352,20076億395万-1.52%18.980.35
11/13364381351360-1.64%333,50084億2284万+9.42%21.030.39
11/10383386360366-9.85%720,70085億6322万+11.59%21.380.39
11/09325406325406+24.54%2,072,40094億9909万+24.54%23.710.44
11/08324327323326+0.31%25,00076億2735万+1.24%19.040.35
11/07319325319325+1.88%21,50076億395万+0.93%18.980.35
11/06323323317319-1.54%20,20074億6357万-0.93%18.630.34
11/02323325321324+0.31%30,80075億8055万+0.62%18.920.35
11/013233253223230%13,80075億5716万+0.31%18.860.35
10/31324324321323-0.31%8,20075億5716万+0.31%18.860.35
10/303253253223240%16,00075億8055万+0.62%18.920.35
10/273243263223240%26,00075億8055万+0.93%18.920.35
10/26324324321324+0.31%9,60075億8055万+0.93%18.920.35
10/25323328320323-0.31%38,90075億5716万+0.62%18.860.35
10/24321324320324+0.31%14,00075億8055万+0.93%18.920.35
10/23326326320323+0.31%22,90075億5716万+0.94%18.860.35
10/20322323320322-0.62%11,30075億3376万+0.63%18.810.35
10/19324324322324+0.93%5,20075億8055万+1.25%18.920.35
10/18325325321321-1.23%16,90075億1036万+0.63%18.750.35
10/17327327323325-0.91%8,60076億395万+1.88%18.980.35
10/16327328324328+0.92%24,90076億7414万+3.14%19.160.35
10/13323325321325+0.62%9,90076億395万+2.52%18.980.35
10/12320327317323+0.94%44,10075億5716万+2.22%18.860.35
10/11317320317320+1.27%17,20074億8697万+1.59%18.690.34
10/10317319316316-0.32%16,20073億9338万+0.32%18.460.34
10/06317318316317+0.32%7,90074億1678万+0.63%18.510.34
10/05320320316316-0.63%13,40073億9338万+0.64%18.460.34
10/04321321317318-0.63%23,80074億4017万+1.27%18.570.34
10/03320321318320+0.31%21,70074億8697万+1.91%18.690.34
10/02325327316319-0.31%58,50074億6357万+1.92%18.630.34