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
02/28735758715719+8.12%1,834,60061億438万+12.52%11.82.69
02/27660669649665-0.89%256,90056億4591万+5.06%10.912.49
02/26660714660671+2.6%568,70056億9685万+6.51%11.012.51
02/23671681654654-3.54%262,30055億5252万+4.47%10.732.45
02/226877266686780%825,80057億5628万+8.83%11.122.54
02/21688692646678-1.45%1,097,30057億5628万+9%11.122.54
02/20607688607688+17.01%511,00058億4119万+11.51%11.292.57
02/19574600572588+1.55%108,70049億9218万-3.92%9.652.2
02/16580607563579+1.4%273,40049億1576万-4.61%9.52.17
02/15551575546571+5.16%245,60048億4784万-5.31%9.372.14
02/14569577531543-1.27%204,70046億1012万-9.5%8.912.03
02/13601610550550-5.98%402,40046億6955万-7.72%9.022.06
02/09582600570585-8.88%453,00049億6671万-1.18%9.62.19
02/08623672621642+8.26%395,20054億5064万+9.37%10.532.4
02/07620638593593+0.85%264,60050億3463万+2.42%9.732.22
02/06592624555588-10.23%437,40049億9218万+2.62%9.652.2
02/056256806226550%352,10055億6101万+15.32%10.752.45
02/02674683637655-3.82%403,30055億6101万+17.17%10.752.45
02/01716718663681-0.44%557,00057億8176万+23.59%11.172.55
01/31726744681684-7.32%909,30058億723万+26.43%11.222.56
01/30686765680738+7.27%1,519,70062億6569万+38.72%12.112.76
01/29665750664688+5.04%2,310,90058億4119万+31.8%11.292.57
01/26631657620655+0.61%868,80055億6101万+27.68%10.752.45
01/25602668599651+14.61%3,193,80055億2705万+28.91%10.682.43
01/24578582547568-2.57%395,10048億2237万+13.6%9.322.12
01/23571610567583+1.75%442,00049億4973万+17.3%9.572.18
01/225886155675730%701,00048億6482万+15.99%9.42.14
01/19596609563573-3.37%511,70048億6482万+16.46%9.42.14
01/18626645592593-8.06%1,529,40050億3463万+21.52%9.732.22
01/17561645561645+18.35%3,065,40054億7611万+33.82%10.582.41
01/16545573520545-3.02%1,728,30046億2710万+15.47%8.942.04
01/15562562562562+16.6%292,20047億7143万+20.86%9.222.1
01/125005054784820%251,40040億9222万+5.47%7.911.8
01/114834834614820%214,30040億9222万+6.64%7.911.8
01/10465511462482+7.11%958,40040億9222万+7.83%7.911.8
01/09458461450450-1.75%95,60038億2054万+1.81%7.381.68
01/05451463443458+0.44%136,70038億8846万+4.57%7.511.71
01/04432459432456+3.64%100,10038億7148万+5.07%7.481.71
2017
12/29434443432440+0.92%48,60037億3564万+2.33%7.221.65
12/28455456433436-3.96%164,20037億168万+2.35%7.151.63
12/27434461430454+2.95%189,10038億5450万+7.58%7.451.7
12/26440447435441-0.68%115,90037億4413万+5.5%7.241.65
12/25454454434444-1.77%82,50037億6960万+7.51%7.281.66
12/22456461449452-1.74%84,20038億3752万+10.78%7.421.69
12/21456470447460-1.71%126,00039億544万+14.14%7.551.72
12/20464504451468+1.52%360,70039億7336万+17.59%7.681.75
12/19480491460461-2.95%377,90039億1393万+17.6%7.561.72
12/18514529475475-6.68%351,50040億3279万+22.74%7.791.78
12/15516517489509-0.2%230,60043億2146万+33.6%8.351.9
12/145165294975100%304,00043億2995万+36.36%8.371.91
12/13503530485510+0.2%639,50043億2995万+38.96%8.371.91
12/12484513458509+8.76%1,033,10043億2146万+41%8.351.9
12/11446488432468+1.3%1,777,50039億7336万+31.83%7.681.75
12/08395462389462+20.94%1,512,80039億2242万+32%7.581.73
12/07365382364382+5.23%166,00032億4321万+10.4%6.271.43
12/06359365356363+1.11%76,80030億8190万+5.52%5.961.36
12/05358359350359-1.37%53,60030億4794万+4.66%5.891.34
12/04352369352364+2.82%143,20030億9039万+6.12%5.971.36
12/013553563483540%40,30030億549万+3.51%5.811.32
11/30360360347354-0.84%44,20030億549万+3.81%5.911.35
11/29360366347357-0.83%49,10030億3096万+4.69%5.961.36
11/28357366353360+1.98%91,70030億5643万+5.88%6.011.37
11/27350357343353+2.02%73,90029億9700万+3.82%5.891.34
11/24347357342346+2.06%78,30029億3757万+1.47%5.771.32
11/223433453383390%50,90028億7814万-0.88%5.661.29
11/21330349330339+2.73%113,80028億7814万-1.45%5.661.29
11/20326333326330+1.23%46,80028億173万-4.62%5.511.26
11/17330331322326+0.31%42,80027億6777万-5.51%5.441.24
11/16319325318325+1.88%56,20027億5928万-5.8%5.421.24
11/15330330317319-2.15%80,00027億834万-7.27%5.321.21
11/143253323253260%57,60027億6777万-4.96%5.441.24
11/13325331325326-1.81%63,60027億6777万-4.4%5.441.24
11/10336337328332-1.19%50,50028億1871万-2.35%5.541.26
11/09345345328336-2.61%135,80028億5267万-0.88%5.611.28
11/08353353342345-1.99%79,90029億2908万+2.37%5.761.31
11/07352357351352-1.68%72,30029億8851万+5.07%5.871.34
11/06360367353358+1.42%107,20030億3945万+7.51%5.971.36
11/02357358352353+2.32%167,40029億9700万+6.97%5.891.34
11/01345350341345+1.47%76,90029億2908万+5.18%5.761.31
10/31345348340340-2.58%91,80028億8663万+4.29%5.671.29
10/30351351344349+1.75%115,00029億6304万+7.72%5.821.33
10/27334350334343+1.78%132,10029億1210万+6.52%5.721.3
10/26333340333337+0.3%58,80028億6116万+5.64%5.621.28
10/25348348334336-2.33%179,30028億5267万+5.99%5.611.28
10/24355358343344-1.71%150,80029億2059万+9.21%5.741.31
10/23349360343350-0.28%256,60029億7153万+11.82%5.841.33
10/20360361345351-4.62%271,60029億8002万+13.23%5.861.34
10/19380395364368-3.16%369,60031億2435万+19.48%6.141.4
10/18391414370380-3.8%844,80032億2623万+25%6.341.45
10/17437465384395+1.54%3,291,40033億5359万+31.23%6.591.5
10/16381389378389+25.89%491,00033億265万+31.42%6.491.48
10/13313314300309+0.32%53,60026億2344万+5.82%5.161.18
10/12297311297308+3.01%58,50026億1495万+5.84%5.141.17
10/11299300296299+1.01%40,70025億3854万+3.1%4.991.14
10/10294296292296+1.02%9,20025億1307万+2.42%4.941.13
10/06292293291293-0.68%13,10024億8760万+1.38%4.891.11
10/05297297292295-0.67%12,20025億458万+2.43%4.921.12
10/04297298296297+0.68%6,40025億2156万+3.13%4.961.13
10/03298300294295-0.34%16,00025億458万+2.43%4.921.12
10/02293298291296+1.37%29,40025億1307万+3.14%4.941.13