株価チャート

2017/09/04~2018/01/31

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
01/315,7205,7405,7005,700-0.18%4,900371億1394万-5.21%26.591.13
01/305,7805,8105,7005,710-1.55%8,100371億7905万-5.21%26.631.13
01/295,9005,9105,8005,800-2.85%42,900377億6506万-3.88%27.051.15
01/265,9806,0305,9705,970-0.17%19,300388億7197万-1.16%27.851.18
01/255,9806,0205,9705,980-0.17%11,600389億3708万-0.98%27.891.18
01/245,9506,0005,9505,990+0.5%8,800390億219万-0.81%27.941.18
01/235,9805,9905,9605,960+0.51%9,600388億685万-1.31%27.81.18
01/225,9405,9405,9205,930-0.84%21,300386億1152万-1.79%27.661.17
01/195,9505,9905,9305,980+0.17%21,400389億3708万-0.96%27.891.18
01/186,0206,0205,9705,970-1%38,200388億7197万-1.11%27.851.18
01/176,0406,0506,0206,030-0.17%17,700392億6264万-0.1%28.131.19
01/166,0606,0906,0306,040-0.49%4,500393億2775万+0.13%28.171.19
01/156,0906,1006,0606,070-0.33%4,000395億2309万+0.65%28.311.2
01/126,1006,1106,0906,090-0.49%4,400396億5331万+1%28.411.2
01/116,1106,1606,1106,120-0.16%3,200398億4865万+1.51%28.551.21
01/106,1606,2206,1306,130-0.65%19,200399億1376万+1.73%28.591.21
01/096,1906,2106,1706,170-0.8%25,900401億7421万+2.47%28.781.22
01/056,1706,2206,1406,220+1.3%22,500404億9977万+3.44%29.011.23
01/046,1406,1806,1406,140+0.49%18,900399億7887万+2.3%28.641.21
2017
12/296,1006,1306,0806,110+0.16%1,800397億8354万+1.94%28.51.21
12/286,1106,1106,1006,100-0.65%1,800397億1842万+1.87%28.451.2
12/276,0206,2006,0206,140+2.16%7,200399億7887万+2.66%28.641.21
12/266,0006,0306,0006,010+0.5%2,500391億3242万+0.62%28.031.19
12/255,9605,9905,9605,9800%3,300389億3708万+0.18%27.891.18
12/225,9805,9805,9505,9800%4,000389億3708万+0.23%27.891.18
12/215,9705,9805,9505,980+0.17%2,400389億3708万+0.27%27.891.18
12/205,9305,9705,9305,970+0.67%3,800388億7197万+0.15%27.851.18
12/195,9505,9705,9305,930-0.5%2,300386億1152万-0.55%27.661.17
12/185,9805,9805,9605,960-0.33%2,700388億685万-0.13%27.81.18
12/155,9805,9805,9605,9800%1,400389億3708万+0.13%27.891.18
12/145,9205,9805,9205,980+0.67%2,400389億3708万+0.13%27.891.18
12/135,9305,9405,9205,9400%3,200386億7663万-0.5%27.711.17
12/125,9505,9505,9205,940-0.17%5,400386億7663万-0.49%27.711.17
12/115,9505,9705,9205,9500%4,300387億4174万-0.27%27.751.18
12/085,9205,9705,9205,950+0.34%5,000387億4174万-0.22%27.751.18
12/076,0506,0505,8805,930-1.33%8,600386億1152万-0.5%27.661.17
12/066,0506,0606,0106,010-0.66%4,300391億3242万+0.91%28.031.19
12/056,0106,0505,9906,050-0.17%2,900393億9286万+1.71%28.221.19
12/046,0406,0606,0306,060+0.33%1,700394億5798万+2.02%28.271.2
12/016,0406,0406,0006,040+0.67%1,800393億2775万+1.85%28.171.19
11/305,9806,0105,9806,000+0.33%1,600390億6730万+1.33%27.991.19
11/295,9906,0005,9705,980+0.67%1,500389億3708万+1.12%27.891.18
11/285,9705,9805,9405,940-0.17%1,600386億7663万+0.54%27.711.17
11/275,9505,9705,9505,9500%1,700387億4174万+0.83%27.751.18
11/245,9405,9605,9405,950+0.34%800387億4174万+0.97%27.751.18
11/225,9605,9605,9205,9300%1,200386億1152万+0.75%27.661.17
11/215,9505,9505,9305,930+0.34%1,100386億1152万+0.85%27.661.17
11/205,9105,9105,9005,910-0.17%800384億8129万+0.6%27.571.17
11/175,9505,9605,8905,920+0.17%2,400385億4641万+0.89%27.611.17
11/165,8905,9305,8805,9100%1,700384億8129万+0.84%27.571.17
11/156,0206,0205,8805,910-1.83%4,000384億8129万+0.92%27.571.17
11/146,0106,0406,0106,020-0.66%1,900391億9753万+2.91%28.081.19
11/136,0806,0906,0206,060+0.17%4,000394億5798万+3.8%28.271.2
11/105,9606,0805,9506,050+1.17%5,300393億9286万+3.92%28.221.19
11/095,9805,9805,9005,980+0.67%3,700389億3708万+2.89%27.891.18
11/085,9105,9405,8905,940+0.51%1,900386億7663万+2.33%27.711.17
11/075,8805,9305,8705,910+0.51%1,800384億8129万+1.91%27.571.17
11/065,8505,9005,8505,880+0.17%1,900382億8596万+1.48%27.431.16
11/025,8605,8705,8305,870+0.17%2,900382億2084万+1.36%27.381.16
11/015,8705,8705,8005,860+0.17%3,400381億5573万+1.28%27.331.16
10/315,8205,8605,8105,850+0.69%3,600380億9062万+1.25%27.281.16
10/305,8305,8305,8005,810-0.34%5,500378億3017万+0.76%27.091.15
10/275,8205,8505,8105,8300%2,000379億6040万+1.29%27.191.15
10/265,8605,8605,8305,830+0.34%1,700379億6040万+1.46%27.191.15
10/255,8505,8505,8005,810-0.17%2,200378億3017万+1.29%27.091.15
10/245,8305,8305,8005,820-0.17%1,200378億9528万+1.66%27.141.15
10/235,7905,8405,7805,830+1.22%5,200379億6040万+2.05%27.191.15
10/205,7805,7805,7505,7600%1,800375億461万+1.07%26.861.14
10/195,7905,7905,7605,760-0.35%2,400375億461万+1.27%26.861.14
10/185,7805,7905,7505,7800%2,500376億3484万+1.81%26.951.14
10/175,8005,8005,7505,780-0.34%2,400376億3484万+1.96%26.951.14
10/165,7305,8105,7205,800+1.4%6,000377億6506万+2.46%27.051.15
10/135,7105,7305,7105,720-0.69%1,600372億4416万+1.13%26.671.13
10/125,7705,7705,7005,760-0.17%1,400375億461万+1.87%26.861.14
10/115,7905,7905,6905,7700%1,700375億6972万+2.07%26.911.14
10/105,7205,8005,7205,770+1.05%1,700375億6972万+2.02%26.911.14
10/065,7205,7405,6705,710+0.88%2,000371億7905万+0.87%26.631.13
10/055,8305,8305,6605,660-2.75%4,300368億5349万-0.18%26.391.12
10/045,7905,8205,7705,820+0.52%1,400378億9528万+2.46%27.141.15
10/035,8005,8305,7605,790-0.17%3,000376億9995万+1.92%271.14
10/025,8405,8405,7705,800+0.35%2,800377億6506万+2.11%27.051.15
09/295,8305,8305,7805,780-0.52%2,600376億3484万+1.76%26.951.14
09/285,8005,8205,7505,810+1.4%3,500378億3017万+2.27%27.091.15
09/275,8005,8005,7005,730+0.88%2,100373億927万+0.86%26.721.13
09/265,5505,7005,5505,680+2.34%7,700369億8371万-0.11%26.491.12
09/255,5705,5805,5505,550-0.18%2,400361億3725万-2.51%25.881.1
09/225,6005,6005,5505,5600%2,700362億237万-2.52%25.931.1
09/215,6005,6005,5205,560-0.36%2,300362億237万-2.73%25.931.1
09/205,5005,5905,5005,580+0.72%3,400363億3259万-2.55%26.021.1
09/195,5505,5905,5205,540+0.18%2,700360億7214万-3.42%25.841.09
09/155,5605,6105,5105,530+1.1%11,200360億703万-3.78%25.791.09
09/145,4905,4905,4605,470-0.36%2,200356億1636万-5.07%25.511.08
09/135,5005,5405,4705,4900%3,100357億4658万-4.97%25.61.08
09/125,5805,5805,4505,490-1.61%4,700357億4658万-5.26%25.61.08
09/115,5705,6305,5705,5800%3,800363億3259万-3.99%26.021.1
09/085,5805,6205,5505,580-1.41%6,000363億3259万-4.21%26.021.1
09/075,7805,8005,6205,660-0.35%9,900368億5349万-3.05%26.391.12
09/065,7305,7705,6705,680-0.87%4,600369億8371万-2.84%26.491.12
09/055,8405,8505,7305,730-1.88%4,900373億927万-2.05%26.721.13
09/045,8105,8505,8105,840-1.18%4,400380億2551万-0.27%27.231.15