株価チャート

2017/10/04~2018/03/02

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
03/02164,000164,600161,700162,000-1.22%849415億9787万-0.65%34.870.96
03/01166,200167,000164,000164,000-1.91%683421億1142万+0.47%35.30.97
02/28165,200167,300164,700167,200+1.21%613429億3311万+2.31%35.990.99
02/27165,900167,600164,600165,200-0.3%754424億1956万+1.06%35.560.97
02/26165,500165,800164,300165,700+0.12%625425億4794万+1.27%35.670.98
02/23162,800165,500162,800165,500+1.41%497424億9659万+1.11%35.630.98
02/22162,500163,700162,200163,200+0.74%421419億600万-0.38%35.130.96
02/21162,900163,000161,900162,0000%331415億9787万-1.24%34.870.96
02/20162,100162,900161,600162,000+0.31%397415億9787万-1.37%34.870.96
02/19161,000161,800160,900161,500+0.56%532414億6948万-1.8%34.770.95
02/16160,900161,500159,700160,600-0.06%503412億3838万-2.49%34.570.95
02/15161,000161,600160,200160,700+0.5%707412億6406万-2.61%34.590.95
02/14160,700161,200158,200159,900-0.87%714410億5864万-3.27%34.420.94
02/13161,800162,500161,000161,300+0.88%763414億1813万-2.59%34.720.95
02/09160,000161,800159,500159,900-2.26%1,371410億5864万-3.48%34.420.94
02/08162,000164,500160,000163,600+2.25%1,244420億871万-1.36%35.220.97
02/07158,900162,800158,600160,000+0.95%3,694410億8432万-3.55%34.440.94
02/06161,400161,400157,200158,500-2.34%1,529406億9915万-4.61%34.120.94
02/05163,000163,100161,300162,300-0.67%996416億7490万-2.52%34.940.96
02/02164,500164,800163,400163,400-0.61%454419億5736万-1.92%35.170.96
02/01164,600165,300164,300164,400-0.48%550422億1413万-1.26%35.390.97
01/31165,400166,200164,200165,200-0.12%559424億1956万-0.75%35.560.97
01/30166,600166,700165,000165,400-0.66%610424億7091万-0.59%35.60.98
01/29166,900166,900165,600166,500-0.06%400427億5337万+0.11%35.840.98
01/26166,600166,900165,600166,600+0.3%352427億7904万+0.21%35.860.98
01/25168,800168,900166,100166,100-1.6%909426億5065万-0.05%35.760.98
01/24168,300168,800167,400168,800+0.3%507433億4395万+1.59%36.341
01/23168,900169,000167,300168,300-0.41%633432億1556万+1.39%36.230.99
01/22167,500169,000166,700169,000+0.96%648433億9531万+1.9%36.381
01/19169,200169,200167,400167,400-1.01%694429億8446万+1.09%36.040.99
01/18169,000170,000168,900169,100+0.48%1,318434億2099万+2.22%36.41
01/17167,100169,500167,000168,300+0.48%925432億1556万+1.89%36.230.99
01/16167,400167,700166,700167,500+0.06%396430億1014万+1.52%36.060.99
01/15167,300168,400165,000167,400-0.06%1,206429億8446万+1.55%36.040.99
01/12167,300168,000166,000167,500-0.36%1,070430億1014万+1.69%36.060.99
01/11168,200168,600167,700168,1000%306431億6421万+2.14%36.190.99
01/10167,200168,800165,400168,100+0.54%950431億6421万+2.18%36.190.99
01/09163,300167,700163,300167,200+2.51%2,716429億3311万+1.67%35.990.99
01/05165,000165,100163,000163,100-0.79%809418億8032万-0.8%35.110.96
01/04164,500165,800163,000164,400-0.06%968422億1413万-0.11%35.390.97
2017
12/29167,200167,700164,100164,500-1.5%778422億3981万-0.1%35.410.97
12/28166,900167,000166,300167,000+0.12%557428億8175万+1.33%35.950.99
12/27162,700166,800162,600166,800+1.28%596428億3040万+1.18%35.910.98
12/26162,300164,800161,600164,700+2.17%935422億9117万-0.1%35.450.97
12/25162,400162,900161,100161,200-0.98%1,132413億9245万-2.26%34.70.95
12/22164,000164,100162,300162,800-0.49%963418億329万-1.32%35.050.96
12/21164,500164,500163,200163,600-0.3%570420億871万-0.86%35.220.97
12/20164,400164,700163,300164,100-0.36%385421億3710万-0.58%35.330.97
12/19164,300164,700163,100164,700-0.12%556422億9117万-0.24%35.450.97
12/18165,100165,500163,700164,900-0.42%544423億4252万-0.09%35.50.97
12/15164,100165,600162,700165,600+0.73%979425億2227万+0.4%35.650.98
12/14164,700165,000164,200164,400-0.18%255422億1413万-0.19%35.390.97
12/13162,700165,000162,700164,700+1.17%377422億9117万+0.09%35.450.97
12/12162,700163,600162,700162,800-0.31%656418億329万-0.98%35.050.96
12/11162,600164,000162,500163,300+0.31%503419億3168万-0.58%35.150.96
12/08164,700164,800162,100162,800-0.55%821418億329万-0.78%35.050.96
12/07163,100164,700163,000163,700-0.12%364420億3439万-0.11%35.240.97
12/06163,200164,100162,800163,900-0.12%438420億8575万+0.16%35.280.97
12/05163,900164,100163,100164,1000%215421億3710万+0.47%35.330.97
12/04166,600166,800164,000164,100-1.44%343421億3710万+0.63%35.330.97
12/01165,000167,500164,900166,5000%429427億5337万+2.17%35.840.98
11/30165,600166,700164,800166,500+0.3%398427億5337万+2.26%35.840.98
11/29166,300167,400165,700166,000-0.84%473426億2498万+2.04%35.730.98
11/28166,700167,400165,100167,400+0.42%347429億8446万+3.04%36.040.99
11/27168,100168,500165,700166,700-0.83%384428億472万+2.79%35.880.98
11/24168,300168,900167,300168,100+0.18%594431億6421万+3.81%36.190.99
11/22167,400169,000167,000167,800+0.24%767430億8718万+3.82%36.120.99
11/21165,900168,600164,700167,400+0.9%1,004429億8446万+3.76%36.040.99
11/20162,600166,900162,600165,900+2.03%1,526425億9930万+3.02%35.710.98
11/17163,900164,900162,200162,600-0.79%963417億5194万+1.12%350.96
11/16164,700164,700163,400163,900-0.49%283420億8575万+1.99%35.280.97
11/15164,600164,700162,800164,700-0.18%649422億9117万+2.59%35.450.97
11/14163,300165,000162,600165,000+1.04%1,229423億6820万+2.9%35.520.97
11/13162,200164,200162,200163,300+0.68%914419億3168万+1.99%35.150.96
11/10160,700163,000160,500162,200+1.25%1,783416億4922万+1.41%34.920.96
11/09159,600160,800159,200160,200-0.12%902411億3567万+0.21%34.490.95
11/08161,000161,000159,600160,400-0.37%1,084411億8703万+0.36%34.530.95
11/07159,000161,000159,000161,000+1.45%872413億4109万+0.8%34.660.95
11/06158,900159,000158,300158,700-0.13%523407億5050万-0.47%34.160.94
11/02158,100159,400158,000158,900+0.57%791408億186万-0.2%34.210.94
11/01156,800158,300156,500158,000+0.32%504405億7076万-0.59%34.010.93
10/31156,700158,000156,000157,500+0.57%670404億4237万-0.76%31.440.93
10/30156,600157,400156,600156,600-0.45%713402億1127万-1.18%31.260.92
10/27155,900157,400155,700157,300-2.6%1,520403億9102万-0.61%31.40.93
10/26162,800162,800161,500161,500-0.8%807414億6948万+2.22%32.240.95
10/25162,900163,100162,400162,800-0.25%1,349418億329万+3.29%32.50.96
10/24161,200163,200160,900163,200+1.68%1,699419億600万+3.82%32.580.96
10/23160,000161,000159,900160,500+0.25%949412億1270万+2.42%32.040.95
10/20160,400160,500160,000160,100-0.37%935411億999万+2.42%31.960.94
10/19160,600161,200160,200160,700+0.06%967412億6406万+3.08%32.080.95
10/18160,000160,900159,900160,600+0.19%1,304412億3838万+3.33%32.060.95
10/17160,000160,300159,700160,300+0.06%1,415411億6135万+3.44%320.95
10/16160,000160,200159,700160,200+0.19%783411億3567万+3.67%31.980.95
10/13159,500160,000159,400159,900-0.06%984410億5864万+3.74%31.920.94
10/12159,900160,500158,900160,000+0.13%1,289410億8432万+4.1%31.940.94
10/11159,800160,100159,100159,800-0.13%612410億3296万+4.25%31.90.94
10/10159,500160,000158,700160,000+0.5%824410億8432万+4.64%31.940.94
10/06159,000159,800157,400159,200+0.06%670408億7889万+4.4%31.780.94
10/05160,000160,000159,000159,100-0.69%1,114408億5322万+4.59%31.760.94
10/04159,000160,300158,900160,200+0.75%1,533411億3567万+5.55%31.980.95