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
02/286,9907,1606,9807,020+0.43%113,4005030億8970万+0.09%18.642.74
02/276,9907,0106,8906,990+0.72%106,5005009億3974万-0.47%18.562.73
02/266,9206,9906,8606,940-0.57%85,3004973億5648万-1.29%18.422.71
02/237,1507,1506,9506,980-0.29%146,4005002億2309万-0.84%18.532.73
02/227,1407,1406,9907,000-2.51%93,4005016億5640万-0.51%18.582.74
02/217,1807,2107,1207,180-0.28%64,1005145億5613万+1.96%19.062.81
02/207,1107,2407,0907,200+1.27%95,1005159億8944万+2.24%19.112.81
02/197,0507,1307,0107,110+2.01%53,7005095億3957万+0.97%18.872.78
02/166,9507,0406,9206,970+0.58%78,6004995億644万-1.05%18.52.72
02/157,0607,1006,8806,930-0.72%84,0004966億3983万-1.49%18.42.71
02/146,9807,0406,9006,980+0.58%141,7005002億2309万-0.8%18.532.73
02/136,9407,0406,8606,940+1.02%104,1004973億5648万-1.38%18.422.71
02/096,8406,8906,7906,870-2.28%99,9004923億3992万-2.47%18.242.68
02/086,9307,0906,9307,030+1.3%109,6005038億635万-0.33%18.662.75
02/076,9207,1406,9106,940+1.76%177,5004973億5648万-1.6%18.422.71
02/066,8106,9106,6406,820-3.4%289,0004887億5666万-3.39%18.112.67
02/057,0707,1707,0407,060-0.84%128,2005059億5631万-0.16%18.742.76
02/026,9307,1506,9307,120+0.99%79,3005102億5622万+0.65%18.92.78
02/016,9307,0706,9307,050+1.73%83,3005052億3966万-0.28%18.722.76
01/317,0407,0506,9306,930-0.72%103,4004966億3983万-1.95%18.42.71
01/307,0007,0606,9406,980-0.71%87,1005002億2309万-1.29%18.532.73
01/297,0307,1307,0007,0300%76,5005038億635万-0.59%18.662.75
01/267,0807,1207,0107,030-0.42%113,6005038億635万-0.59%18.662.75
01/257,1807,1807,0307,060-1.81%99,4005059億5631万-0.14%18.742.76
01/247,2007,2307,1407,190-0.69%56,8005152億7278万+1.78%19.092.81
01/237,2807,3207,2007,240+0.56%99,5005188億5604万+2.72%19.222.83
01/227,2707,3007,1207,200+0.84%150,9005159億8944万+2.46%19.112.81
01/197,1607,2007,0807,140+3.33%123,7005116億8952万+1.87%18.952.79
01/187,1007,1306,9106,910-3.09%168,0004952億653万-1.2%18.342.7
01/177,1207,1907,0607,130-0.83%101,7005109億7287万+2.09%18.932.79
01/167,1107,2707,0907,190-0.14%100,0005152億7278万+3.3%19.092.81
01/157,1907,2907,1607,200+0.56%97,2005159億8944万+3.87%19.112.81
01/127,1907,3507,0207,160+6.23%540,4005131億2283万+3.68%19.012.8
01/116,8706,9006,6506,740-3.02%323,4004830億2344万-2.05%17.892.63
01/107,0107,0106,9206,950-1%138,8004980億7314万+1.08%18.452.72
01/097,1607,1606,9707,020-1.4%176,4005030億8970万+2.32%18.642.74
01/057,1607,1807,0207,120+0.42%188,1005102億5622万+4.08%18.92.78
01/047,0207,1207,0007,090+1%140,1005081億626万+4.16%18.822.77
2017
12/297,0407,0506,9707,020-0.99%119,0005030億8970万+3.74%18.642.74
12/287,1407,1407,0407,090-0.42%69,2005081億626万+5.32%18.822.77
12/277,1307,1507,0807,120-0.28%53,4005102億5622万+6.4%18.92.78
12/267,0807,1807,0707,140+1.56%63,1005116億8952万+7.37%18.952.79
12/257,0507,0707,0007,030+0.72%62,8005038億635万+6.4%18.662.75
12/227,0307,0306,9606,980-0.57%65,3005002億2309万+6.24%18.532.73
12/216,9907,0306,9107,020+0.14%103,4005030億8970万+7.47%18.642.74
12/207,0007,0506,9707,0100%96,2005023億7305万+8.11%18.612.74
12/197,0107,0606,9507,010+0.43%124,2005023億7305万+8.78%18.612.74
12/187,0507,1106,9306,980+1.01%171,4005002億2309万+8.91%18.532.73
12/156,8606,9906,8206,910+1.77%256,5004952億653万+8.34%18.342.7
12/146,8706,9106,7706,790+0.89%156,2004866億670万+6.9%18.032.65
12/136,7306,7406,6206,730-0.15%102,1004823億679万+6.34%17.872.63
12/126,8106,8506,7206,740-0.3%162,9004830億2344万+6.83%17.892.63
12/116,7606,7906,6606,760+1.35%127,0004844億5675万+7.61%17.952.64
12/086,4306,6706,4306,670+2.14%160,1004780億688万+6.72%17.712.61
12/076,5006,5706,4606,530+0.77%88,6004679億7375万+4.95%17.342.55
12/066,5506,5706,4306,480-1.37%140,3004643億9049万+4.58%17.22.53
12/056,4506,6106,4006,570+0.77%157,0004708億4036万+6.47%17.442.57
12/046,6006,6606,5206,520-1.36%92,5004672億5710万+6.1%17.312.55
12/016,5706,6606,5406,610+0.3%149,9004737億697万+8.01%17.552.58
11/306,5206,6106,4806,590+1.07%217,7004722億7366万+8.14%17.532.58
11/296,3906,5406,3606,520+3.99%224,7004672億5710万+7.38%17.352.55
11/286,1006,3206,0906,270+2.96%139,7004493億4080万+3.62%16.682.46
11/276,1006,1506,0606,090-0.65%72,7004364億4106万+0.83%16.22.39
11/246,0206,1506,0106,130+0.66%73,8004393億767万+1.59%16.312.4
11/226,0806,1606,0506,090+0.16%108,3004364億4106万+1.08%16.22.39
11/216,0606,1306,0006,080+0.16%62,3004357億2441万+1.06%16.182.38
11/206,0006,0805,9806,070-0.49%82,7004350億776万+0.98%16.152.38
11/176,1206,1606,0406,100+1.33%142,7004371億5772万+1.62%16.232.39
11/165,8106,0505,8106,020+3.44%146,6004314億2450万+0.45%16.022.36
11/156,0206,0505,7805,820-3.32%147,1004170億9146万-2.81%15.492.28
11/146,1106,1106,0106,020-1.95%94,1004314億2450万+0.67%16.022.36
11/136,1806,1906,1206,140-0.97%75,0004400億2432万+2.95%16.342.4
11/106,1506,2606,1506,200-0.8%149,2004443億2424万+4.32%16.52.43
11/096,3006,3306,1906,250+0.48%166,7004479億750万+5.5%16.632.45
11/086,3106,3206,1806,220-0.32%115,1004457億5754万+5.35%16.552.44
11/076,1506,2406,1306,240+3.14%205,0004471億9084万+6.05%16.62.44
11/065,9806,0805,9706,050+1.51%120,4004335億7446万+3.15%16.12.37
11/026,0006,0105,9305,960-0.5%156,2004271億2459万+1.79%15.862.33
11/015,9206,0205,9005,990+2.04%170,9004292億7454万+2.43%15.942.35
10/315,8705,8905,8105,870+0.17%102,7004206億7472万+0.53%15.622.3
10/305,8405,8805,8405,860-0.85%135,2004199億5807万+0.46%15.592.3
10/275,9505,9505,8805,910+0.34%119,2004235億4133万+1.46%15.732.31
10/265,9105,9505,8805,890-1.34%90,3004221億802万+1.24%15.672.31
10/256,0406,0705,9505,970-1.16%110,3004278億4124万+2.61%15.882.34
10/246,0306,0905,9806,040+0.83%129,5004328億5780万+3.82%16.072.37
10/235,9906,0305,8805,9900%179,4004292億7454万+3.06%15.942.35
10/205,8806,0205,8705,990+0.84%153,7004292億7454万+3.08%15.942.35
10/195,9405,9905,9205,940+0.51%151,1004256億9128万+2.34%15.82.33
10/185,8905,9605,8805,910+0.85%122,9004235億4133万+1.97%15.732.31
10/175,9605,9805,8305,860-1.68%207,2004199億5807万+1.3%15.592.3
10/165,9506,0305,9405,960+1.53%184,1004271億2459万+2.97%15.862.33
10/135,8405,9205,8205,870+0.34%216,8004206億7472万+1.49%15.622.3
10/125,8805,8805,8205,850-1.02%212,6004192億4142万+1.25%15.572.29
10/115,9505,9705,7805,910+5.35%528,7004235億4133万+2.44%15.732.31
10/105,5505,6305,4705,6100%320,8004020億4177万-2.6%14.932.2
10/065,6505,6605,5905,610-0.18%93,6004020億4177万-2.69%14.932.2
10/055,6905,7105,6005,620-1.92%190,2004027億5842万-2.62%14.952.2
10/045,7005,7805,7005,730-0.35%152,5004106億4159万-0.87%15.252.24
10/035,7005,7605,7005,750+0.52%124,0004120億7490万-0.55%15.32.25
10/025,7805,8205,7105,720-0.87%85,5004099億2494万-1.11%15.222.24