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
20183/1, 株式分割 1→2
2018
02/282,2842,3032,2212,221-3.39%31,600181億5294万-3.43%18.491.63
02/272,3102,3242,2932,299-0.09%18,900187億9046万-0.22%19.141.69
02/262,2722,3102,2112,301-1.56%50,400188億680万-0.17%19.151.69
02/232,3232,3402,3102,338+0.65%63,200191億513万+1.37%19.461.71
02/222,3232,3252,2932,323+0.43%19,200189億8253万+0.76%19.331.7
02/212,3182,3232,3032,313-0.22%22,000189億80万+0.37%19.251.7
02/202,3152,3182,2982,318+0.32%16,800189億4166万+0.59%19.291.7
02/192,3152,3182,3032,310+1.32%16,400188億8036万+0.22%19.231.69
02/162,2652,2882,2652,280+0.77%10,600186億3516万-1.13%18.981.67
02/152,3152,3152,2582,263-0.77%22,600184億9213万-1.93%18.831.66
02/142,3002,3152,2632,280-1.08%38,200186億3516万-1.21%18.981.67
02/132,3252,3252,3002,3050%29,000188億3950万-0.04%19.191.69
02/092,2282,3232,2282,305+0.99%31,000188億3950万+0.09%19.191.69
02/082,2252,3252,2202,283+2.7%36,800186億5560万-0.76%191.67
02/072,3502,3502,2082,223-3.58%60,400181億6520万-3.2%18.51.63
02/062,3002,3232,2982,305-0.32%85,800188億3950万+0.52%19.191.69
02/052,3002,3152,3002,313-0.11%36,600189億80万+1.25%19.251.7
02/022,3182,3252,3052,315+0.22%17,000189億2123万+1.89%19.271.7
02/012,3132,3202,3002,3100%18,200188億8036万+2.21%19.231.69
01/312,3132,3202,3052,310-0.11%20,000188億8036万+2.76%19.231.69
01/302,3232,3452,3082,313-0.43%31,000189億80万+3.42%19.251.7
01/292,3282,3302,3182,323+0.43%11,600189億8253万+4.48%19.331.7
01/262,3152,3232,3102,313-0.32%14,600189億80万+4.69%19.251.7
01/252,3232,3332,3082,320-0.11%16,800189億6210万+5.69%19.311.7
01/242,3202,3232,3052,3230%17,600189億8253万+6.93%19.331.7
01/232,3332,3432,3032,323-0.43%23,800189億8253万+8.02%19.331.7
01/222,3502,3502,3252,333+0.32%21,000190億6426万+9.56%19.421.71
01/192,3032,3252,3032,325+0.98%24,000190億296万+10.35%19.351.71
01/182,3032,3152,3002,303+0.11%25,800188億1906万+10.43%19.171.69
01/172,3152,3152,3002,300-0.54%26,400187億9863万+11.43%19.151.69
01/162,3682,3752,3032,313-1.6%64,600189億80万+13.19%19.251.7
01/152,3152,3602,3082,350+1.51%65,400192億730万+16.22%19.561.72
01/122,3402,3552,3132,315-0.22%42,800189億2123万+15.81%19.271.7
01/112,3052,3852,3052,320+2.09%106,200189億6210万+17.29%19.311.7
01/102,2502,2732,2502,273+1.22%64,400185億7386万+16.12%18.921.67
01/092,2202,2482,2202,245+1.35%27,800183億4910万+15.9%18.691.65
01/052,2452,2452,1852,215-1.34%34,200181億390万+15.48%18.441.62
01/042,2502,2502,1932,245+2.98%50,400183億4910万+18.22%18.691.65
2017
12/292,1782,1882,1582,180+2.11%43,600178億1783万+15.96%18.151.6
12/282,1282,1602,1232,135+2.52%75,400174億5003万+14.48%17.771.57
12/272,0302,0902,0252,083+3.22%50,200170億2093万+12.51%17.341.53
12/262,0102,0232,0052,018+0.5%20,800164億8967万+9.71%16.791.48
12/252,0152,0151,9982,008-0.37%32,800164億793万+9.7%16.711.47
12/222,0202,0201,9982,015+0.37%33,800164億6923万+10.59%16.771.48
12/212,0032,0101,9852,008+0.25%46,400164億793万+10.79%16.711.47
12/201,9882,0331,9752,003+1.91%67,400163億6707万+11.19%16.671.47
12/191,9981,9981,9551,965-0.13%79,400160億6057万+9.65%16.361.44
12/181,9101,9701,8981,968+12.43%193,400160億8100万+10.22%16.381.44
12/151,7701,7701,7451,750-1.27%31,600143億331万-1.57%14.571.28
12/141,7881,7881,7601,773-0.84%21,000144億8720万-0.31%14.751.3
12/131,7781,7901,7651,788+0.56%15,600146億980万+0.48%14.881.31
12/121,7901,7901,7731,778+0.28%7,800145億2807万-0.2%14.81.3
12/111,7781,7831,7681,773-0.28%18,600144億8720万-0.64%14.751.3
12/081,7531,7831,7531,778-0.56%22,800145億2807万-0.7%14.81.3
12/071,7981,7981,7781,788+0.7%10,800146億980万-0.53%14.881.31
12/061,7901,7901,7481,775-0.84%24,000145億764万-1.44%14.781.3
12/051,7801,7981,7631,7900%18,800146億3024万-0.94%14.91.31
12/041,7751,8381,7681,790+0.42%28,800146億3024万-1.43%14.91.31
12/011,7931,8131,7751,783-0.14%13,000145億6894万-2.22%14.841.31
11/301,7751,7981,7631,785+1.28%15,600145億8937万-2.35%14.861.31
11/291,7601,7751,7531,763+0.86%9,000144億547万-3.95%14.671.29
11/281,7731,7731,7451,748-1.41%15,000142億8287万-5.18%14.551.28
11/271,7901,7931,7551,773-0.98%15,600144億8720万-4.19%14.751.3
11/241,7781,8001,7701,790+0.42%13,800146億3024万-3.61%14.91.31
11/221,8051,8051,7831,783-0.28%9,000145億6894万-4.27%14.841.31
11/211,8081,8251,7851,788-0.69%21,000146億980万-4.41%14.881.31
11/201,7981,8151,7881,800+0.28%35,200147億1197万-4%14.981.32
11/171,7701,8401,7701,795+1.7%48,000146億7110万-4.32%14.941.32
11/161,7331,7681,7301,765+0.86%14,600144億2590万-5.92%14.691.29
11/151,7731,7751,6951,750-1.13%35,800143億331万-6.87%14.571.28
11/141,7901,8001,7631,770-0.84%19,400144億6677万-5.9%14.731.3
11/131,7831,8081,7731,785+0.14%19,400145億8937万-5.15%14.861.31
11/101,8051,8231,7831,783+0.85%41,400145億6894万-5.29%14.841.31
11/091,8201,8301,7431,768-0.7%64,800144億4634万-5.98%14.711.3
11/081,8451,8481,7751,780-3.52%72,600145億4850万-5.22%14.821.31
11/071,8331,8681,8281,8450%33,400150億7977万-1.6%15.361.35
11/061,9201,9201,8451,845-5.02%59,200150億7977万-1.28%15.361.35
11/021,9301,9451,9201,943+0.39%49,800158億7667万+4.27%16.171.42
11/011,9131,9551,9131,935+1.44%54,600158億1537万+4.48%16.111.42
10/311,9101,9431,9031,908-0.13%221,800155億9060万+3.56%15.881.4
10/302,0232,0251,9031,910-5.8%181,000156億1104万+4.31%15.91.4
10/271,9502,0351,9502,028+3.97%94,400165億7140万+11.4%16.881.49
10/261,9251,9631,9251,950+1.56%47,000159億3797万+8.15%16.231.43
10/251,9731,9731,8901,920-1.16%54,600156億9277万+7.26%15.981.41
10/241,9851,9851,9381,943-1.65%38,200158億7667万+9.25%16.171.42
10/231,9151,9801,9151,975+2.86%43,400161億4230万+11.96%16.441.45
10/201,9301,9351,9081,920-1.16%43,800156億9277万+9.84%15.981.41
10/191,9151,9751,9151,943+0.65%61,200158億7667万+11.9%16.171.42
10/181,9651,9801,9281,930-2.15%75,200157億7450万+12.01%16.071.42
10/171,9501,9851,9351,973+2.6%95,400161億2187万+15.28%16.421.45
10/161,8051,9451,8051,923+6.51%140,200157億1320万+13.35%161.41
10/131,7981,8231,7901,805-0.41%28,600147億5284万+7.19%15.031.32
10/121,8351,8401,8031,813-0.55%34,400148億1414万+8.14%15.091.33
10/111,8051,8481,8001,823+1.11%53,800148億9587万+9.33%15.171.34
10/101,8351,8351,7851,803-0.69%32,200147億3240万+8.58%151.32
10/061,7631,8381,7631,815+2.98%48,000148億3457万+9.67%15.111.33
10/051,7451,7801,7401,763+1.59%42,400144億547万+6.69%14.671.29
10/041,7231,7351,7231,735+0.29%21,200141億8071万+5.34%14.441.27
10/031,7101,7301,7101,730+1.47%28,400141億3984万+5.62%14.41.27
10/021,6801,7101,6801,705+0.89%28,200139億3551万+4.6%14.191.25