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
02/08383383378379-1.04%6,60019億5564万-7.33%264.650.53
02/07382389382383+3.23%13,40019億7628万-6.59%267.450.54
02/06371384350371-7.94%29,40019億1436万-9.73%259.070.52
02/05401408401403-2.42%13,00020億7948万-2.42%281.410.56
02/024124154124130%7,30021億3108万0%288.40.58
02/01414415411413+0.73%6,90021億3108万0%288.40.58
01/31411414410410-0.97%4,30021億1560万-0.73%286.30.57
01/30413414411414+0.73%5,30021億3624万+0.24%289.10.58
01/29411413411411-0.24%3,70021億2076万-0.24%2870.58
01/26414414411412+0.24%4,30021億2592万0%287.70.58
01/25417417411411-0.96%5,40021億2076万-0.24%2870.58
01/244154164124150%5,80021億4140万+0.73%289.790.58
01/23416417413415-0.24%7,10021億4140万+0.97%289.790.58
01/22415416411416+0.73%7,00021億4656万+1.22%290.490.58
01/19412417411413+0.73%10,20021億3108万+0.73%288.40.58
01/18424424410410-2.15%14,70021億1560万0%286.30.57
01/17420423418419-0.24%6,40021億6204万+2.44%292.590.59
01/16419420416420+0.48%10,20021億6720万+3.19%293.290.59
01/15421421415418+0.72%9,20021億5688万+2.96%291.890.59
01/12429429415415-2.12%18,30021億4140万+2.47%289.790.58
01/11429430418424-0.93%17,20021億8784万+4.95%296.080.59
01/10413430413428+4.39%24,00022億848万+6.2%298.870.6
01/09414415408410+0.74%7,00021億1560万+2.24%286.30.57
01/05410415406407+0.25%6,60021億12万+1.75%284.210.57
01/04407411401406+0.5%12,00020億9496万+2.01%283.510.57
2017
12/29409409400404-1.22%12,70020億8464万+1.76%282.110.57
12/28410411406409+0.25%7,90021億1044万+3.28%285.60.57
12/27401412399408+0.99%9,00021億528万+3.55%284.910.57
12/26408409404404-0.74%8,80020億8464万+2.8%282.110.57
12/25414414407407-1.69%9,20021億12万+4.09%284.210.57
12/22408414405414+1.47%9,40021億3624万+6.43%289.10.58
12/21412413408408+0.49%12,30021億528万+5.7%284.910.57
12/20412417405406-0.49%14,90020億9496万+5.73%283.510.57
12/19421421404408-1.92%12,80021億528万+6.81%284.910.57
12/18442442406416+3.48%48,40021億4656万+9.47%290.490.58
12/15398407398402+1.52%18,70020億7432万+6.35%280.720.56
12/14403406396396-0.75%21,20020億4336万+5.32%276.530.55
12/133994013943990%6,00020億5884万+6.4%278.620.56
12/12402406396399-0.75%9,00020億5884万+6.68%278.620.56
12/11390405389402+4.15%23,70020億7432万+7.49%280.720.56
12/08381386379386+1.31%18,20019億9176万+3.49%269.540.54
12/07384388379381-1.3%13,70019億6596万+1.87%266.050.53
12/06399402386386-2.53%32,10019億9176万+2.93%269.540.54
12/05394400389396-1.49%33,80020億4336万+5.6%276.530.55
12/04404408388402+0.75%52,90020億7432万+7.2%280.720.56
12/01386430381399+5.56%394,60020億5884万+6.4%278.620.56
11/30373383369378+1.34%17,00019億5048万+0.53%263.960.53
11/293773773723730%7,30019億2468万-1.58%260.470.52
11/28370376370373+1.08%7,90019億2468万-2.86%260.470.52
11/27372378369369-0.81%14,00019億404万-4.16%257.670.52
11/24374380368372-1.33%39,50019億1952万-3.13%259.770.52
11/22409447377377+2.17%369,10019億4532万-1.31%263.260.53
11/21358371356369+4.24%16,80019億404万-2.89%257.670.52
11/20351356351354+1.72%2,00018億2664万-6.35%247.20.5
11/17348360348348-0.57%12,50017億9568万-7.69%243.010.49
11/16348355348350-1.13%9,20018億600万-6.91%244.40.49
11/15359359350354-1.39%8,60018億2664万-5.6%247.20.5
11/14357362354359-0.55%12,00018億5244万-4.01%250.690.5
11/13359361356361+0.28%10,50018億6276万-3.22%252.090.51
11/10354367354360+1.69%12,20018億5760万-3.23%251.390.5
11/09376376346354-6.35%39,90018億2664万-4.32%247.20.5
11/08383385371378+0.27%22,10019億5048万+2.44%263.960.53
11/07381382375377-1.57%17,50019億4532万+2.45%263.260.53
11/06396396380383-1.29%23,60019億7628万+4.64%267.450.54
11/02404404388388-7.62%81,40020億208万+6.59%270.940.54
11/01408435405420+6.87%227,40021億6720万+16.02%293.290.59
10/31388400386393+1.81%28,70020億2788万+9.78%274.430.55
10/30394396380386-1.53%56,90019億9176万+8.73%269.540.54
10/27413413384392-5.08%122,30020億2272万+11.05%273.730.55
10/26416429402413-3.05%100,00021億3108万+17.66%288.40.58
10/25453460420426-6.17%218,40021億9816万+22.77%297.470.6
10/24495552435454-6.78%1,339,40023億4264万+32.36%317.030.64
10/23455487451487+19.66%440,00025億1292万+44.08%340.070.68
10/20333407332407+24.46%755,50021億12万+22.96%284.210.57
10/193273283263270%1,80016億8732万0%228.340.46
10/18326327325327+0.62%60016億8732万0%228.340.46
10/173293293243250%2,20016億7700万-0.31%226.950.46
10/16329329325325-1.22%3,10016億7700万-0.31%226.950.46
10/13332332326329-0.9%5,90016億9764万+0.92%229.740.46
10/12329335328332+1.22%6,10017億1312万+2.15%231.830.47
10/113283283283280%1,60016億9248万+0.92%229.040.46
10/10327328327328+0.92%30016億9248万+1.23%229.040.46
10/06327328325325-0.91%2,50016億7700万+0.31%226.950.46
10/053283283273280%1,30016億9248万+1.23%229.040.46
10/04330330328328-0.91%90016億9248万+1.55%229.040.46
10/03332332326331-0.3%3,00017億796万+2.48%231.140.46
10/02331333330332+0.3%4,70017億1312万+3.11%231.830.47
09/29332332331331-0.6%1,20017億796万+2.8%235.620.47
09/28333333332333-0.3%3,90017億1828万+3.74%237.040.48
09/27329334326334+1.52%15,60017億2344万+4.05%237.750.48
09/263293293273290%2,70016億9764万+2.81%234.20.47
09/25328329327329+0.3%2,20016億9764万+2.81%234.20.47
09/223283303263280%9,60016億9248万+2.82%233.480.47
09/21325328324328+0.92%5,70016億9248万+2.82%233.480.47
09/20323326323325+0.93%4,30016億7700万+2.2%231.350.46
09/19321328321322+0.63%4,00016億6152万+1.26%229.210.46
09/15318321318320+0.63%3,70016億5120万+0.95%227.790.46
09/143183183163180%70016億4088万+0.32%226.370.45
09/133173213173180%7,70016億4088万+0.32%226.370.45
09/123163183163180%50016億4088万+0.32%226.370.45