株価チャート

2017/09/26~2018/02/22

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
02/221,8611,8671,8161,831-2.5%10,900157億4460万-0.7%8.831.12
02/211,8761,8921,8491,878-0.37%18,900161億4875万+1.9%9.061.15
02/201,8611,8851,8561,885+0.53%11,400162億894万+2.33%9.11.15
02/191,8211,8821,8211,875+3.82%19,700161億2296万+1.74%9.051.14
02/161,8001,8241,7891,806+0.33%21,500155億2963万-2.06%8.711.1
02/151,7611,8471,7051,800+2.21%68,200154億7804万-2.65%8.691.1
02/141,8501,9111,7281,761-1.34%72,500151億4268万-4.91%8.51.07
02/131,8001,8231,7461,785+1.31%41,000153億4905万-3.83%8.611.09
02/091,7161,7881,7161,762-3.56%31,800151億5128万-5.32%8.51.08
02/081,7571,8361,7571,827+5%16,300157億1021万-2.09%8.821.12
02/071,9461,9461,7211,740-0.34%49,300149億6210万-6.85%8.41.06
02/061,7101,8131,6801,746-8.59%96,300150億1370万-6.78%8.421.07
02/051,8901,9221,8521,910-3.05%44,000164億2392万+1.6%9.221.17
02/022,0052,0051,9381,970-1.5%29,900169億3985万+4.95%9.511.2
02/011,9482,0251,9402,000+3.25%42,300171億9782万+6.84%9.651.22
01/311,9001,9681,9001,937+1.41%49,400166億5609万+3.69%9.351.18
01/301,8961,9351,8781,910+0.53%31,000164億2392万+2.25%9.221.17
01/291,8851,9161,8701,900+1.23%32,300163億3793万+1.6%9.171.16
01/261,8791,8801,8531,877-0.27%27,400161億4015万+0.21%9.061.15
01/251,8361,8931,8251,882+2.51%36,600161億8315万+0.11%9.081.15
01/241,8101,8461,8051,836+1.77%34,000157億8760万-2.55%8.861.12
01/231,7601,8081,7601,804+2.91%34,900155億1243万-4.65%8.71.1
01/221,8051,8061,7331,753-2.88%84,500150億7389万-7.64%8.461.07
01/191,8021,8351,7921,805-0.17%28,700155億2103万-5.3%8.711.1
01/181,8101,8631,8061,808+0.11%35,000155億4683万-5.59%8.721.1
01/171,8411,8411,8021,806-2.9%62,900155億2963万-6.04%8.711.1
01/161,9011,9021,8201,860-2.46%65,100159億9397万-3.43%8.971.14
01/151,9301,9301,8981,907-0.57%17,800163億9812万-0.99%9.21.16
01/121,9371,9701,9101,918-0.16%27,600164億9271万-0.26%9.251.17
01/111,8651,9451,8651,921+3.06%35,700165億1850万+0.05%9.271.17
01/101,8651,8801,8611,864-0.48%17,400160億2837万-2.71%8.991.14
01/091,8981,8981,8651,873-1.47%27,900161億576万-2.24%9.041.14
01/051,9001,9091,8781,901+0.32%19,900163億4653万-0.89%9.171.16
01/041,9231,9231,8751,895+0.64%9,900162億9493万-0.99%9.141.16
2017
12/291,8611,8891,8611,883+0.86%30,900161億9175万-1.31%9.091.15
12/281,8981,9391,8601,867-2.2%25,000160億5416万-2.1%9.011.14
12/271,8521,9261,8521,909+3.58%26,600164億1532万+0.21%9.211.17
12/261,8111,8741,8071,843+0.77%53,900158億4779万-2.9%8.891.13
12/251,9001,9001,8251,829-4.19%37,800157億2741万-3.23%8.821.12
12/221,9541,9571,9091,909-1.24%24,600164億1532万+1.6%9.211.17
12/211,9451,9651,8841,933-1.43%73,900166億2169万+3.81%9.331.18
12/201,9802,0061,9581,961-1.51%44,100168億6246万+6.4%9.461.2
12/192,0392,0481,9901,991-2.02%28,600171億2043万+9.22%9.611.22
12/182,0132,0391,9762,032+2.11%62,200174億7298万+12.76%9.81.24
12/151,9812,0141,9711,990-1.92%60,900171億1183万+12.3%9.61.21
12/141,9802,0331,9652,029+3.26%60,200174億4719万+16.41%9.791.24
12/131,9781,9911,9601,965+0.36%46,200168億9686万+14.71%9.481.2
12/122,0152,0151,9401,958-2.97%99,200168億3666万+16.06%9.451.2
12/111,9982,0401,9552,018+1%82,000173億5260万+21.57%9.741.23
12/081,9081,9981,8961,998+5.44%130,700171億8062万+22.65%9.641.22
12/071,8511,8951,8331,895+1.88%73,000162億9493万+18.44%9.141.16
12/061,8531,9001,8351,860+1.03%68,200159億9397万+18.1%8.971.14
12/051,8201,8501,7591,841+0.05%48,700158億3059万+18.7%8.881.12
12/041,8291,8501,8051,840+1.66%38,100158億2199万+20.42%8.881.12
12/011,8891,8891,8101,810-3.83%37,000155億6403万+20.35%8.731.1
11/301,8801,8901,8121,882-1.31%52,100161億8315万+27.08%9.081.15
11/291,8001,9321,8001,907+6.3%89,100163億9812万+31.07%9.21.16
11/281,7501,8131,7381,794+2.22%78,700154億2644万+25.63%8.661.1
11/271,8751,8751,7501,755-5.9%116,700150億9109万+24.91%8.471.07
11/241,8341,8651,7801,865+2.7%158,000160億3697万+34.85%91.14
11/221,7301,8301,7301,816+5.58%128,300156億1562万+33.82%8.761.11
11/211,6411,7311,6221,720+4.88%109,500147億9012万+28.94%8.31.05
11/201,5851,6401,5701,640+5.47%138,400141億221万+24.71%7.911
11/171,5151,5631,4901,555+4.15%107,700133億7130万+19.71%7.50.95
11/161,4551,4931,4451,493+2.68%68,500128億3817万+16.01%7.20.91
11/151,4791,5181,4301,454-0.82%170,500125億281万+13.95%7.020.89
11/141,4591,4751,4201,466-0.61%176,400126億600万+15.71%7.070.89
11/131,4001,4891,3631,475+14.88%517,900126億8339万+17.34%7.120.9
11/101,2641,2861,2311,284+1.42%40,100110億4100万+2.97%6.20.78
11/091,2801,2841,2551,266-1.09%63,400108億8622万+1.61%6.110.77
11/081,2791,2831,2611,280-0.93%48,900110億660万+2.73%6.180.78
11/071,2901,3001,2851,292+0.47%47,500111億979万+3.86%6.230.79
11/061,2801,2861,2681,286+1.9%49,800110億5820万+3.46%6.20.79
11/021,2701,2711,2571,262-0.16%32,500108億5182万+1.53%6.090.77
11/011,2741,2751,2601,264-0.24%32,100108億6902万+1.69%6.10.77
10/311,2761,2801,2631,267-0.16%14,700108億9482万+1.85%6.110.77
10/301,2511,2711,2511,269+0.48%16,900109億1201万+2.01%6.120.77
10/271,2401,2801,2401,263+1.85%27,800108億6042万+1.53%6.090.77
10/261,2241,2431,2231,240+1.31%20,400106億6265万-0.4%5.980.76
10/251,2421,2601,2241,224-1.45%22,000105億2506万-1.92%5.910.75
10/241,2271,2501,2131,242+1.22%29,300106億7984万-0.64%5.990.76
10/231,2171,2291,2171,227+1.49%8,000105億5086万-1.92%5.920.75
10/201,2131,2131,2041,209-0.74%18,900103億9608万-3.28%5.830.74
10/191,2191,2301,2151,218-0.25%17,700104億7347万-2.56%5.880.74
10/181,2321,2391,2171,221-0.89%19,100104億9927万-2.24%5.890.75
10/171,2451,2491,2221,232-0.96%17,400105億9385万-1.2%5.940.75
10/161,2501,2521,2441,244-0.48%12,200106億9704万+0.08%60.76
10/131,2641,2641,2451,250+0.16%6,300107億4864万+0.81%6.030.76
10/121,2301,2501,2301,248+2.46%9,500107億3144万+1.05%6.020.76
10/111,2181,2231,2171,218+0.08%13,000104億7347万-1.06%5.880.74
10/101,2171,2201,2101,217-0.49%27,000104億6487万-1.06%5.870.74
10/061,2301,2411,2081,223-0.81%32,900105億1646万-0.49%5.90.75
10/051,2561,2561,2331,233-1.83%23,000106億245万+0.41%5.950.75
10/041,2611,2781,2521,256-0.32%37,700108億23万+2.36%6.060.77
10/031,2531,2801,2461,260+1.04%52,800108億3462万+2.94%6.080.77
10/021,2571,2601,2381,247-1.19%25,500107億2284万+2.05%6.020.76
09/291,2741,2741,2571,262-1.1%13,900108億5182万+3.44%6.090.77
09/281,2831,2841,2611,276-0.08%16,300109億7221万+4.85%6.160.78
09/271,2581,2771,2551,277+0.16%20,400109億8081万+5.28%6.160.78
09/261,2711,2881,2701,275+0.31%22,500109億6361万+5.37%6.150.78