株価チャート

2017/09/07~2018/02/05

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
02/051,2301,2471,2221,245-1.66%121,900110億8373万-5.18%-3.86
02/021,2721,2791,2511,266-1.25%122,800112億7069万-3.58%-3.92
02/011,2851,2931,2711,282+0.94%72,400114億1313万-2.36%-3.97
01/311,2651,2851,2571,270-0.78%115,800113億630万-3.42%-3.93
01/301,3161,3161,2701,280-2.96%284,000113億9532万-2.74%-3.97
01/291,3311,3371,3131,319-0.9%116,800117億4252万+0.08%-4.09
01/261,3561,3621,3311,331-0.89%164,000118億4936万+0.91%-4.12
01/251,3441,3631,3371,343+0.15%104,000119億5619万+1.82%-4.16
01/241,3481,3651,3301,341-0.96%92,600119億3838万+1.51%-4.15
01/231,3291,3691,3251,354+1.88%198,900120億5412万+2.42%-4.2
01/221,3051,3421,3041,329+1.53%150,600118億3155万+0.53%-4.12
01/191,3181,3271,3041,309-0.98%75,900116億5350万-1.06%-4.06
01/181,3191,3441,3121,322+0.69%134,300117億6923万-0.15%-4.1
01/171,3321,3361,3011,313-1.87%187,300116億8911万-0.91%-4.07
01/161,3571,3701,3341,338-2.41%143,700119億1167万+0.98%-4.15
01/151,3581,3751,3141,371+2.93%220,200122億546万+3.55%-4.25
01/121,3291,3421,3151,332+0.08%84,600118億5826万+0.76%-4.13
01/111,3211,3471,3151,331-0.37%108,500118億4936万+0.6%-4.12
01/101,3591,3591,3251,336-1.76%127,200118億9387万+0.83%-4.14
01/091,3491,3601,3341,360+1.34%152,400121億753万+2.49%-4.21
01/051,3071,3531,2891,342+3.39%199,800119億4728万+1.05%-4.16
01/041,2831,3321,2621,298+1.8%276,900115億5557万-2.33%-4.02
2017
12/291,2621,2821,2511,275+1.19%108,500113億5081万-4.35%-3.95
12/281,2781,2851,2541,260-1.95%119,300112億1727万-5.9%-3.9
12/271,2591,2851,2411,285+3.71%130,200114億3984万-4.46%-3.98
12/261,2601,2811,2031,239-2.44%472,800110億3032万-8.22%-3.84
12/251,3101,3101,2691,270-3.42%256,000113億630万-6.41%-3.93
12/221,3191,3321,3151,315-0.3%107,600117億691万-3.52%-4.07
12/211,3021,3351,3011,319-0.75%161,200117億4252万-3.44%-4.09
12/201,3421,3511,3211,329-0.89%102,400118億3155万-2.78%-4.12
12/191,3401,3501,3311,341+0.68%98,700119億3838万-2.12%-4.15
12/181,3661,3801,3201,332-3.83%282,200118億5826万-3.06%-4.13
12/151,3811,4541,3621,385+2.21%526,900123億3010万+0.36%-4.29
12/141,3511,3791,3481,355-0.66%109,700120億6302万-2.38%-4.2
12/131,3551,3821,3401,364+1.11%216,200121億4314万-2.43%-4.23
12/121,3271,3531,3271,349+1.66%161,600120億960万-4.12%-4.18
12/111,3341,3551,3271,327-2.28%180,600118億1375万-6.29%-4.11
12/081,3141,3601,3141,358+3.43%179,300120億8973万-4.84%-4.21
12/071,3011,3231,3011,313+0.54%124,300116億8911万-8.69%-4.07
12/061,3201,3451,3011,306-1.43%132,900116億2679万-9.99%-4.05
12/051,3501,3541,3171,325-2.57%237,200117億9594万-9.49%-4.11
12/041,3801,3811,3571,360-1.38%152,100121億753万-7.86%-4.21
12/011,3901,3951,3781,379-0.79%107,500122億7668万-7.2%-4.27
11/301,3821,3941,3611,390-0.07%117,400123億7461万-7.09%-4.31
11/291,3721,3951,3671,391+1.38%87,800123億8351万-7.7%-4.31
11/281,3861,3861,3541,372-1.37%142,600122億1436万-9.5%-4.25
11/271,4011,4201,3911,391-1.35%118,700123億8351万-8.97%-4.31
11/241,4101,4201,4011,410-1.4%111,000125億5266万-8.38%-4.37
11/221,4091,4441,4031,430+1.63%157,900127億3071万-7.74%-4.43
11/211,4181,4191,3971,407-0.78%98,800125億2595万-9.69%-4.36
11/201,3811,4201,3811,418+1%113,900126億2388万-9.62%-4.39
11/171,3811,4151,3811,404+0.86%152,300124億9925万-10.97%-4.35
11/161,3441,3921,3341,392+3.57%158,800123億9241万-12.18%-4.31
11/151,3961,4181,3331,344-4.07%363,600119億6509万-15.68%-4.16
11/141,4371,4371,3971,401-3.31%324,100124億7254万-12.71%-4.34
11/131,4661,4661,4341,449-2.09%215,400128億9986万-10.28%-4.49
11/101,4001,4941,3951,480-6.33%757,200131億7584万-8.64%-4.59
11/091,6051,6121,5581,580-2.29%194,200140億6610万-2.77%-4.9
11/081,5951,6171,5591,617+2.21%183,300143億9550万-0.61%-5.01
11/071,5551,5821,5381,582+1.28%143,400140億8391万-2.94%-4.9
11/061,6131,6151,5561,562-3.76%322,800139億586万-4.35%-4.84
11/021,6281,6441,6121,623+0.25%126,900144億4891万-0.73%-5.03
11/011,6391,6421,6181,619-1.82%158,400144億1330万-0.8%-5.02
10/311,6181,6491,6091,649+1.23%160,800146億8038万+1.1%-5.11
10/301,6141,6491,6031,629+0.18%206,600145億233万+0.43%-5.05
10/271,6041,6321,6031,626+1.37%150,200144億7562万+0.62%-5.04
10/261,6101,6171,5701,604-0.87%295,200142億7977万-0.31%-4.97
10/251,6691,6851,6031,618-3.69%637,200144億440万+0.94%-5.01
10/241,6251,6951,6031,680+3.38%446,700149億5636万+5.2%-5.21
10/231,6441,6451,6111,625-1.52%168,600144億6672万+2.33%-5.03
10/201,6511,6531,6251,650-0.96%220,200146億8929万+4.43%-5.11
10/191,6801,6891,6541,666-1.3%206,600148億3173万+5.91%-5.16
10/181,6431,6931,6361,688+2.37%369,200150億2758万+7.86%-5.23
10/171,6491,6791,6351,649-0.6%184,500146億8038万+6.05%-5.11
10/161,6301,6861,6161,659+2.03%313,800147億6941万+7.38%-5.14
10/131,6201,6301,6031,626+0.81%129,300144億7562万+5.86%-5.04
10/121,6121,6441,6031,613-0.12%152,200143億5989万+5.49%-5
10/111,6301,6301,5911,615-0.19%140,000143億7769万+6.04%-5
10/101,6221,6581,6101,618-1.28%177,300144億440万+6.45%-5.01
10/061,6041,6401,5771,639+3.08%236,100145億9136万+8.11%-5.08
10/051,5771,6401,5601,590+0.25%276,300141億5513万+5.16%-4.93
10/041,6531,6571,5751,586-3.94%425,100141億1952万+4.96%-4.91
10/031,7001,7001,6331,651-1.73%373,200146億9819万+9.41%-5.12
10/021,6681,7141,6301,680+0.72%548,200149億5636万+11.55%-5.21
09/291,5911,6961,5891,668+4.05%1,059,200148億4953万+11.13%-5.17
09/281,5651,6251,5351,603+3.15%517,000142億7086万+7.08%-4.97
09/271,5601,5951,5301,554-1.58%586,700138億3464万+3.95%-4.81
09/261,6001,6521,5471,579+9.42%2,837,100140億5720万+5.62%-4.89
09/251,4561,4661,4401,443-1.1%82,600128億4645万-3.41%-4.47
09/221,4581,4701,4231,459-0.75%127,200129億8889万-2.47%-4.52
09/211,4701,4991,4531,470+1.03%122,600130億8682万-1.93%-4.55
09/201,4541,4711,4481,455-0.89%77,800129億5328万-3%-4.51
09/191,4511,4751,4411,468+2.09%147,700130億6901万-2.13%-4.55
09/151,4181,4491,4161,438+0.14%83,700128億193万-3.94%-4.46
09/141,4701,4731,4261,436-2.58%108,000127億8413万-4.01%-4.45
09/131,4701,4761,4521,474+0.55%90,700131億2243万-1.54%-4.57
09/121,4501,4701,4421,466+2.81%112,700130億5121万-2.07%-4.54
09/111,4281,4501,4221,426+1.21%99,100126億9510万-4.81%-4.42
09/081,4221,4451,4091,409-2.08%183,400125億4376万-6.07%-4.37
09/071,4561,5051,4301,439-0.69%181,100128億1084万-4.19%-4.46