株価チャート

2017/10/02～2018/02/28

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
02/28891895887893+0.22%6,80074億3972万-5.5%35.010.67
02/27892895890891-0.45%9,10074億2306万-6.11%34.930.67
02/26902906894895-4.79%47,00074億5639万-6.09%35.090.68
02/23950950931940-0.21%93,50078億3129万-1.67%36.850.71
02/22953955940942-1.36%19,30078億4795万-1.57%36.930.71
02/21950955948955+0.53%10,60079億5626万-0.42%37.440.72
02/20945950942950+1.06%5,00079億1460万-1.04%37.240.72
02/19933941933940+0.32%9,70078億3129万-2.19%36.850.71
02/16931938929937+0.64%4,80078億630万-2.7%36.730.71
02/15938939925931-0.96%5,70077億5631万-3.42%36.50.7
02/14925940912940+3.07%15,90078億3129万-2.69%36.850.71
02/13910935910912+1.22%5,50075億9802万-5.88%35.750.69
02/09889908880901-3.22%23,00075億637万-7.21%35.320.68
02/08899936888931+5.32%12,80077億5631万-4.32%36.50.7
02/07888888870884+5.36%25,30073億6474万-9.24%34.660.67
02/06938938839839-15.17%76,90069億8984万-13.95%32.890.63
02/05990992987989-0.7%10,00082億3952万+1.23%38.770.75
02/02995997988996-0.2%9,40082億9783万+2.47%39.050.75
02/01993998990998+0.5%9,10083億1450万+3.1%39.120.75
01/31988996987993-0.4%5,20082億7284万+3.01%38.930.75
01/30995998993997+0.4%6,20083億617万+3.85%39.090.75
01/29999999991993+0.71%11,00082億7284万+3.98%38.930.75
01/261,0051,017986986-0.8%18,30082億1452万+3.68%38.650.74
01/259921,025992994+0.2%38,70082億8117万+4.85%38.970.75
01/24988994985992+0.4%6,30082億6451万+5.08%38.890.75
01/23985990985988-0.2%5,30082億3119万+4.77%38.730.75
01/22989994988990+0.81%7,20082億4785万+5.1%38.810.75
01/19976983976982+0.61%4,40081億8120万+4.25%38.50.74
01/18986986975976-1.01%8,60081億3121万+3.61%38.260.74
01/17985995981986+1.13%14,50082億1452万+4.45%38.650.74
01/16969990966975+0.62%6,00081億2288万+3.28%38.220.74
01/15980983961969-1.52%15,30080億7289万+2.54%37.990.73
01/12987991984984+0.61%7,20081億9786万+4.57%38.580.74
01/11989989977978-1.11%9,80081億4787万+4.49%38.340.74
01/10990991986989-0.6%12,40082億3952万+6.57%38.770.75
01/09980997980995+1.53%17,10082億8950万+8.27%39.010.75
01/05969980954980+3.05%10,30081億6454万+7.69%38.420.74
01/04955971945951+1.06%18,70079億2293万+5.67%37.280.72
2017
12/29927941927941+3.18%8,90078億3962万+5.73%36.890.71
12/28905944901912+2.36%14,30075億9802万+3.64%35.750.69
12/27880895876891+2.41%7,40074億2306万+2.18%34.930.67
12/26891892870870-2.36%8,60072億4811万+0.69%34.110.66
12/25899909888891-0.89%9,40074億2306万+3.85%34.930.67
12/22894899890899+1.7%5,30074億8971万+5.76%35.240.68
12/21882890880884-0.11%3,80073億6474万+4.99%34.660.67
12/20883890883885+0.34%5,30073億7308万+6.12%34.690.67
12/19899914880882-3.08%9,80073億4808万+6.78%34.580.67
12/18914933903910+1.11%9,40075億8135万+11.11%35.670.69
12/15954954898900-7.02%12,20074億9804万+11.11%35.280.68
12/14979979952968-0.41%5,60080億6456万+20.85%37.950.73
12/139739899589720%7,70080億9789万+23.19%38.110.73
12/12983992964972-1.62%12,00080億9789万+25.1%38.110.73
12/119931,011971988-3.33%21,70082億3119万+29.15%38.730.75
12/081,0201,1401,0191,022+2.71%96,90085億1444万+35.9%40.070.77
12/079981,071952995-1.39%164,70082億8950万+35.01%39.010.75
12/068591,0098591,009+17.46%79,60084億614万+39.56%39.560.76
12/05832859823859+1.66%9,50071億5646万+21.16%33.680.65
12/04802880802845+7.37%23,80070億3983万+20.71%33.130.64
12/01768800765787+2.21%12,60065億5662万+13.56%30.850.59
11/30765770750770+0.39%6,30064億1499万+12.08%30.020.58
11/29730775726767+6.09%12,20063億9000万+12.46%29.90.58
11/28710726707723+2.26%9,20060億2343万+6.79%28.180.54
11/27700707700707+1%3,60058億9013万+5.05%27.560.53
11/24703706698700-0.28%6,70058億3181万+4.48%27.290.53
11/227037047027020%1,60058億4847万+5.25%27.360.53
11/21701704690702+0.29%4,40058億4847万+5.56%27.360.53
11/20705707700700-0.28%2,20058億3181万+5.74%27.290.53
11/17692704692702+2.03%3,60058億4847万+6.36%27.360.53
11/16690692686688-0.86%3,10057億3184万+4.72%26.820.52
11/15696699681694+0.43%11,30057億8182万+5.79%27.050.52
11/14700708691691-0.58%3,80057億5683万+5.66%26.940.52
11/13715715692695+1.31%9,10057億9015万+6.43%27.090.52
11/10679712673686+1.03%22,40057億1517万+5.54%26.740.51
11/09671680665679+0.74%12,30056億5686万+4.62%26.470.51
11/08669674667674+0.75%4,80056億1520万+4.01%26.270.51
11/07670670666669+0.15%3,50055億7354万+3.4%26.080.5
11/06665669665668+1.98%8,30055億6521万+3.57%26.040.5
11/026566576546550%3,50054億5691万+1.71%25.530.49
11/01650655650655+0.46%4,50054億5691万+1.87%25.530.49
10/31648652647652+0.62%2,90054億3191万+1.72%25.420.49
10/30652653646648-0.61%5,30053億9859万+1.41%25.260.49
10/27648652647652+0.62%4,90054億3191万+2.35%25.420.49
10/26646649646648+0.31%2,50053億9859万+1.89%25.260.49
10/25646646641646-0.15%1,50053億8193万+1.89%25.180.48
10/24643647640647+0.94%2,20053億9026万+2.37%25.220.49
10/23641642628641+2.23%3,10053億4027万+1.75%24.990.48
10/20627630626627-0.48%2,50052億2363万-0.16%24.440.47
10/19631633630630-0.32%2,40052億4863万+0.48%24.560.47
10/18639640632632-0.78%2,30052億6529万+0.96%24.640.47
10/17633640633637-0.47%3,70053億695万+1.92%24.830.48
10/166436436356400%4,30053億3194万+2.73%24.950.48
10/13643644633640-0.31%2,40053億3194万+2.89%24.950.48
10/126416426386420%3,40053億4860万+3.72%25.030.48
10/11644650641642-1.83%7,10053億4860万+4.05%25.030.48
10/106596596506540%10,80054億4858万+6.17%25.490.49
10/06644654644654+1.55%7,50054億4858万+6.51%25.490.49
10/05647650644644-0.46%3,00053億6526万+5.4%25.10.48
10/04644649637647+0.47%5,30053億9026万+6.24%25.220.49
10/03646655644644-0.77%9,80053億6526万+6.1%25.10.48
10/02635650634649+2.37%6,90054億692万+7.27%25.30.49