株価チャート

2017/09/25～2018/02/21

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
02/21778779778779+0.52%60069億5405万+0.65%-2.27
02/20768775768775+0.52%60069億1834万+0.26%-2.25
02/19767778766771+0.52%1,20068億8263万-0.26%-2.24
02/16766767766767-0.78%30068億4692万-0.65%-2.23
02/157737737737730%3,50069億49万+0.13%-2.25
02/14772775770773+0.13%2,00069億49万+0.26%-2.25
02/13784784772772+1.31%1,40068億9156万+0.13%-2.25
02/09761762760762-1.04%4,00068億229万-1.04%-2.22
02/08765770765770+0.92%2,20068億7370万+0.13%-2.24
02/07769769762763+0.39%1,40068億1122万-0.65%-2.22
02/06773774755760-1.81%11,00067億8444万-0.91%-2.21
02/05777778773774-0.64%4,30069億941万+1.18%-2.25
02/02780780777779+0.39%1,20069億5405万+2.1%-2.27
02/01777781775776-0.51%3,40069億2727万+1.97%-2.26
01/31780780777780-0.76%1,50069億6297万+2.77%-2.27
01/30781786776786+0.13%2,30070億1654万+3.56%-2.29
01/29789789779785+0.64%4,20070億761万+3.7%-2.28
01/26783783777780-0.38%4,80069億6297万+3.17%-2.27
01/25779783777783+0.77%1,20069億8975万+3.57%-2.28
01/24774781772777+0.39%1,80069億3619万+2.78%-2.26
01/23777777772774-0.64%2,00069億941万+2.38%-2.25
01/22780780771779+1.43%2,30069億5405万+2.91%-2.27
01/19773774768768-0.13%3,30068億5585万+1.45%-2.23
01/18766774766769+0.39%2,00068億6478万+1.59%-2.24
01/17770775766766-0.52%3,50068億3800万+1.06%-2.23
01/16765770765770+0.65%2,50068億7370万+1.58%-2.24
01/15757765755765+0.92%8,30068億2907万+0.79%-2.23
01/12760763754758+0.66%3,50067億6658万-0.26%-2.21
01/11762763753753-1.18%6,20067億2195万-1.18%-2.19
01/10764765754762+0.26%7,60068億229万-0.26%-2.22
01/09750760749760+1.33%6,70067億8444万-0.78%-2.21
01/05744753744750+0.81%3,60066億9517万-2.34%-2.18
01/04740750736744+1.64%4,70066億4161万-3.63%-2.16
2017
12/29737737729732-0.41%6,10065億3448万-6.39%-2.13
12/28724735724735+1.8%3,20065億6126万-7.2%-2.14
12/27720730720722+0.56%4,80064億4521万-9.86%-2.1
12/26722723717718-0.55%18,70064億951万-11.36%-2.09
12/25750750720722-3.6%24,80064億4521万-11.84%-2.1
12/22756756747749-0.93%8,90066億8624万-9.65%-2.18
12/21753756752756-0.4%5,10067億4873万-9.57%-2.2
12/20764764751759+0.66%9,10067億7551万-10.07%-2.21
12/19773778750754-2.33%13,20067億3087万-11.5%-2.19
12/18782782772772-1.28%7,10068億9156万-10.23%-2.25
12/15783786781782-0.64%7,60069億8083万-9.8%-2.28
12/14789789783787+0.38%4,00070億2546万-9.95%-2.29
12/13786790783784+0.13%5,10069億9868万-11.01%-2.28
12/12790790781783-0.13%7,10069億8975万-11.72%-2.28
12/11788788780784+1.69%4,90069億9868万-12.3%-2.28
12/08788788771771-0.26%10,50068億8263万-14.43%-2.24
12/07789789760773-2.03%12,40069億49万-14.87%-2.25
12/06800800789789-1.13%7,60070億4332万-13.77%-2.3
12/05800804798798-0.37%6,00071億2366万-13.45%-2.32
12/04804804800801-0.37%10,70071億5044万-13.69%-2.33
12/01810815802804-0.74%11,40071億7722万-13.83%-2.34
11/30817817800810-1.34%26,50072億3078万-13.74%-2.32
11/29860868801821-4.76%41,40073億2898万-13.12%-2.35
11/28856881852862-13.02%93,50076億9498万-9.26%-2.47
11/27963991963991+2.91%38,70088億4655万+3.99%-2.84
11/24958964957963+0.52%22,90085億9660万+1.37%-2.76
11/22955960952958+0.31%13,00085億5196万+0.95%-2.74
11/21956956954955-0.1%4,10085億2518万+0.63%-2.74
11/20955956952956+0.53%6,10085億3411万+0.74%-2.74
11/17948954948951+0.32%3,10084億8947万+0.11%-2.72
11/16946954946948+0.11%4,00084億6269万-0.21%-2.72
11/15955957946947-0.84%16,80084億5377万-0.32%-2.71
11/14955957951955+0.32%7,10085億2518万+0.53%-2.74
11/13956957952952+0.11%8,40084億9840万+0.32%-2.73
11/10954955951951-0.42%5,50084億8947万+0.11%-2.72
11/09954955951955+0.1%9,10085億2518万+0.42%-2.74
11/08955956951954-0.1%8,00085億1625万+0.21%-2.73
11/07956956950955+0.53%10,10085億2518万+0.21%-2.74
11/06951960950950+0.21%12,70084億8055万-0.21%-2.72
11/029489549489480%7,90084億6269万-0.42%-2.72
11/019459489449480%7,90084億6269万-0.42%-2.72
10/31954954945948-1.66%11,10084億6269万-0.21%-2.72
10/30966966947964+1.26%12,70086億552万+1.8%-2.76
10/27935966935952+1.38%8,40084億9840万+0.85%-2.73
10/26941943939939-0.32%5,90083億8235万-0.21%-2.69
10/25952953942942-1.05%7,20084億913万+0.43%-2.7
10/24954954943952-0.21%5,10084億9840万+1.82%-2.73
10/23932960932954+2.36%5,10085億1625万+2.47%-2.73
10/20931940931932+0.11%3,10083億1986万+0.43%-2.67
10/19935936931931-0.43%6,70083億1094万+0.65%-2.67
10/18947947934935-1.27%7,60083億4664万+1.41%-2.68
10/17983987947947-2.17%18,80084億5377万+3.16%-2.71
10/16970977960968-0.1%10,50086億4123万+6.02%-2.77
10/13965970953969+2%7,10086億5016万+6.84%-2.78
10/12942956942950+0.85%5,00084億8055万+5.44%-2.72
10/11950954938942-0.63%4,60084億913万+5.13%-2.7
10/10948950941948+0.53%3,30084億6269万+6.4%-2.72
10/06960960911943-1.87%10,10084億1806万+6.43%-2.7
10/05997997952961-2.44%13,80085億7874万+9.2%-2.75
10/04998999983985-0.51%4,80087億9299万+12.7%-2.82
10/03980990977990+2.59%5,80088億3762万+14.19%-2.84
10/02964965960965+1.69%5,40086億1445万+12.34%-2.77
09/29950958947949+0.32%6,90084億7162万+11.25%-2.72
09/28950960940946+0.64%10,80084億4484万+11.56%-2.71
09/27899940899940+5.62%8,30083億9128万+11.64%-2.69
09/26892896890890-0.22%4,00079億4493万+6.33%-2.55
09/25888892887892+0.79%6,00079億6279万+6.95%-2.56