株価チャート

2017/09/15～2018/02/14

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
02/143683703643660%5,672,3004360億9924万-7.58%17.222.06
02/13379380365366-2.14%10,296,7004360億9924万-8.04%17.222.06
02/09370374369374-1.06%6,684,3004456億3147万-6.27%17.62.11
02/08379381376378+0.27%5,476,9004503億9758万-5.26%17.792.13
02/073883913773770%8,268,9004492億605万-5.75%17.742.12
02/06375378369377-3.58%11,604,8004492億605万-5.75%17.742.12
02/05395398390391-2.98%7,700,0004658億8744万-2.25%18.42.2
02/02409417402403-1.23%11,735,0004801億8578万+0.75%18.962.27
02/01403409402408+1.49%5,119,0004861億4342万+2%19.22.3
01/31401408400402+0.5%6,518,3004789億9425万+0.75%18.922.26
01/30405405400400-0.99%5,096,9004766億1120万+0.5%18.822.25
01/29404409403404-0.74%5,282,5004813億7731万+1.51%19.012.27
01/26407409402407-1.69%7,825,5004849億5189万+2.52%19.152.29
01/25413415403414-0.72%5,817,4004932億9259万+4.55%19.482.33
01/244164204144170%5,354,9004968億6717万+5.57%19.622.35
01/23413417412417+1.46%6,141,5004968億6717万+6.11%19.622.35
01/22406412405411+0.98%6,858,6004897億1800万+4.85%19.342.31
01/19398407398407+2.78%8,087,0004849億5189万+4.36%19.152.29
01/18399401395396-0.5%4,569,5004718億4508万+1.8%18.642.23
01/17395400390398-0.5%6,019,5004742億2814万+2.58%18.732.24
01/16400402397400-0.25%3,613,2004766億1120万+3.09%18.822.25
01/15399401396401+1.01%3,927,5004778億272万+3.62%18.872.26
01/12396398393397+0.25%4,914,9004730億3661万+2.85%18.682.24
01/11398400393396-0.75%5,860,1004718億4508万+2.86%18.642.23
01/104004033973990%4,830,4004754億1967万+3.91%18.782.25
01/09394400393399+1.79%6,637,9004754億1967万+3.91%18.782.25
01/05391392389392+0.26%4,795,6004670億7897万+2.62%18.452.21
01/04391391386391+1.3%6,218,1004658億8744万+2.62%18.42.2
2017
12/29391391386386-0.52%4,078,8004599億2980万+1.58%18.162.17
12/283873903843880%3,380,9004623億1286万+2.11%18.262.18
12/27390393387388-0.51%4,101,9004623億1286万+2.37%18.262.18
12/26384391384390+1.83%5,175,8004646億9592万+3.17%18.352.2
12/25386386382383-1.29%3,263,5004563億5522万+1.59%18.022.16
12/22387390385388+0.26%4,403,4004623億1286万+2.92%18.262.18
12/21389393386387-0.51%6,987,3004611億2133万+2.65%18.212.18
12/20385391385389+1.04%5,554,7004635億439万+3.46%18.312.19
12/19384386381385+0.52%5,232,2004587億3828万+2.12%18.122.17
12/18382385381383+0.52%5,963,3004563億5522万+1.59%18.022.16
12/15375382374381+2.14%9,001,2004539億7216万+0.79%17.932.15
12/14377379372373-1.84%8,433,5004444億3994万-1.58%17.552.1
12/133813863783800%10,628,0004527億8064万-0.26%17.882.14
12/12379383378380-0.78%7,386,2004527億8064万-0.78%17.882.14
12/11379383377383+2.13%6,765,3004563億5522万-0.26%18.022.16
12/08381383372375-1.32%12,087,1004468億2300万-2.6%17.652.11
12/07374381373380+1.88%5,736,2004527億8064万-1.81%17.882.14
12/06381383370373-2.61%13,169,2004444億3994万-4.11%17.552.1
12/05378384376383+1.32%5,917,0004563億5522万-1.79%18.022.16
12/04377379375378+0.27%4,632,0004503億9758万-3.57%17.792.13
12/01383384374377+0.27%7,827,3004492億605万-4.07%17.742.12
11/30368377367376+3.01%14,694,7004480億1452万-4.81%17.692.12
11/29365369360365+0.27%10,561,7004349億772万-7.83%17.182.06
11/28371372364364-1.89%6,314,3004337億1619万-8.54%17.132.05
11/27371376370371+0.27%6,809,8004420億5688万-7.48%17.462.09
11/24369374368370+0.27%7,235,3004408億6536万-7.96%17.412.08
11/22370372366369-0.27%9,163,0004396億7383万-8.66%17.362.08
11/21374375369370-1.07%11,169,4004408億6536万-8.87%17.412.08
11/20376377372374-1.06%6,265,3004456億3147万-8.33%17.62.11
11/17382384376378-0.26%7,341,6004503億9758万-7.58%17.792.13
11/16377383376379+1.07%6,945,3004515億8911万-7.56%17.842.13
11/15390391373375-5.06%16,121,2004468億2300万-8.76%17.652.11
11/14401402395395-2.47%6,140,3004706億5356万-4.13%18.592.22
11/13403406398405+0.25%7,581,4004825億6884万-1.7%19.062.28
11/10403412402404-0.98%5,586,3004813億7731万-1.94%19.012.27
11/09414415403408-1.92%12,120,0004861億4342万-0.97%19.22.3
11/08416416413416-0.48%4,407,8004956億7564万+0.97%19.582.34
11/07414418411418+0.97%4,103,5004980億5870万+1.46%19.672.35
11/06421422413414-1.43%5,172,8004932億9259万+0.73%19.482.33
11/02418420415420+0.48%4,151,7005004億4176万+2.19%19.762.36
11/014204214174180%3,906,3004980億5870万+1.95%19.672.35
10/31415419413418+0.24%3,378,9004980億5870万+2.2%19.672.35
10/304164204154170%6,242,4004968億6717万+1.96%19.622.35
10/27414418412417+1.21%5,077,8004968億6717万+1.96%19.622.35
10/26414416411412-1.2%4,739,8004909億953万+0.98%19.392.32
10/25417420415417+0.24%5,489,8004968億6717万+1.96%19.622.35
10/24413417411416+0.24%3,277,5004956億7564万+1.96%19.582.34
10/23419419413415-0.48%5,165,1004944億8412万+1.72%19.532.34
10/20411417410417+0.72%5,457,6004968億6717万+2.46%19.622.35
10/19414415412414+0.24%3,516,3004932億9259万+1.97%19.482.33
10/18413416411413-0.48%3,923,2004921億106万+1.72%19.442.33
10/174194194134150%4,411,1004944億8412万+2.47%19.532.34
10/16409418409415+1.72%7,197,8004944億8412万+2.72%19.532.34
10/13406410405408+0.74%4,127,5004861億4342万+0.99%19.22.3
10/12406410405405-0.25%5,292,5004825億6884万+0.25%19.062.28
10/11404406402406+0.74%2,430,8004837億6036万+0.5%19.112.29
10/10400403400403+0.5%3,066,5004801億8578万-0.25%18.962.27
10/06406409400401-0.99%6,831,7004778億272万-0.99%18.872.26
10/05405407403405+0.25%3,912,8004825億6884万0%19.062.28
10/04404407402404+0.25%4,662,3004813億7731万-0.49%19.012.27
10/03400403399403+0.75%4,588,0004801億8578万-0.74%18.962.27
10/02407408399400-1.48%5,894,8004766億1120万-1.72%18.822.25
09/29404406402406+1.25%6,267,8004837億6036万-0.25%19.112.29
09/28406407400401-0.5%5,378,3004778億272万-1.47%18.872.26
09/27405405400403-0.49%5,119,0004801億8578万-1.23%18.962.27
09/264034084024050%4,673,2004825億6884万-0.74%19.062.28
09/25406409405405-0.74%4,704,3004825億6884万-0.74%19.062.28
09/22412414405408-1.69%6,172,1004861億4342万-0.24%19.22.3
09/21419422414415+0.24%8,098,8004944億8412万+1.47%19.532.34
09/204124144074140%7,857,9004932億9259万+0.98%19.482.33
09/19410414407414+2.99%6,256,2004932億9259万+0.98%19.482.33
09/15400403399402+1.01%5,047,9004789億9425万-1.95%18.922.26