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
02/281,7701,7841,7611,763-0.9%124,500729億5591万-4.13%13.221.07
02/271,7751,7811,7661,779+0.68%60,700736億1801万-3.58%13.341.08
02/261,7701,7751,7551,767+0.23%37,100731億2143万-4.49%13.251.07
02/231,7531,7651,7511,763+0.57%53,700729億5591万-4.96%13.221.07
02/221,7581,7671,7461,753-1.46%39,500725億4209万-5.65%13.151.06
02/211,7991,8021,7671,779-1.06%88,500736億1801万-4.51%13.341.08
02/201,7821,8071,7771,798+0.45%82,600744億427万-3.75%13.481.09
02/191,7701,7961,7631,790+1.7%102,300740億7321万-4.38%13.421.08
02/161,7561,7771,7561,760-0.28%56,500728億3176万-6.18%13.21.06
02/151,7651,7931,7621,765+0.68%115,100730億3867万-6.12%13.241.07
02/141,7991,8071,7501,753-2.88%97,300725億4209万-7%13.151.06
02/131,8421,8621,8041,805-1.74%127,800746億9394万-4.55%13.541.09
02/091,7951,8371,7951,837-0.76%69,800760億1815万-2.96%13.781.11
02/081,8531,8721,8451,851+0.49%67,100765億9750万-2.27%13.881.12
02/071,8551,9181,8421,842+0.55%81,800762億2506万-2.69%13.811.11
02/061,8511,8611,7961,832-4.23%143,500758億1124万-3.17%13.741.11
02/051,9041,9351,9041,913-1.59%79,400791億6316万+1.11%14.351.16
02/021,9121,9491,9121,944+1.2%53,000804億4599万+2.97%14.581.18
02/011,8741,9211,8741,921+2.51%69,200794億9421万+1.91%14.411.16
01/311,9211,9221,8741,874-3.4%75,400775億4927万-0.37%14.051.13
01/301,9421,9671,9361,940+0.67%89,400802億8047万+3.14%14.551.17
01/291,9181,9501,9181,927+0.47%55,300797億4250万+2.66%14.451.16
01/261,9391,9621,9171,918-1.44%67,800793億7007万+2.24%14.381.16
01/251,9491,9531,9271,946-0.15%71,500805億2876万+3.73%14.591.18
01/241,9251,9541,9231,949+1.25%93,500806億5290万+3.89%14.621.18
01/231,9001,9281,8911,925+1.96%34,200796億5974万+2.67%14.441.16
01/221,9001,9001,8741,888-0.26%36,500781億2862万+0.8%14.161.14
01/191,8501,9061,8501,893+2.55%77,200783億3553万+1.01%14.21.14
01/181,8861,8931,8461,846-1.55%88,200763億9059万-1.49%13.841.12
01/171,8801,8841,8681,875-1.63%66,400775億9066万-0.05%14.061.13
01/161,9001,9111,8961,906+0.26%57,000788億7349万+1.55%14.291.15
01/151,8871,9091,8861,901+1.12%52,900786億6658万+1.33%14.261.15
01/121,8731,8841,8611,8800%89,300777億9756万+0.21%14.11.14
01/111,8661,8861,8431,880+0.32%153,400777億9756万+0.16%14.11.14
01/101,8971,9161,8741,874-1.16%103,400775億4927万-0.27%14.051.13
01/091,8641,9021,8531,896+1.72%125,800784億5967万+0.9%14.221.15
01/051,8561,8681,8421,864+0.43%60,300771億3546万-0.69%13.981.13
01/041,8261,8571,8191,856+1.64%61,400768億440万-1.01%13.921.12
2017
12/291,8301,8331,8211,826-0.11%36,900755億6295万-2.51%13.691.1
12/281,8231,8301,8121,8280%61,600756億4572万-2.35%13.711.11
12/271,8261,8381,8201,828+0.05%49,800756億4572万-2.25%13.711.11
12/261,8291,8381,8261,827-1.03%59,500756億434万-2.19%13.71.1
12/251,8561,8611,8411,846+0.22%47,900763億9059万-1.07%13.841.12
12/221,8561,8611,8391,842-0.86%81,400762億2506万-1.13%13.811.11
12/211,8291,8651,8221,858+1.31%92,700768億8717万-0.11%13.931.12
12/201,9181,9181,8021,834-4.23%156,500758億9401万-1.19%13.751.11
12/191,9491,9491,9061,915-0.21%67,100792億4592万+3.23%14.361.16
12/181,9431,9451,9161,919-0.78%57,400794億1145万+3.73%14.391.16
12/151,9241,9531,9111,934+0.42%75,000800億3218万+4.71%14.51.17
12/141,8981,9271,8981,926+1.85%57,500797億112万+4.56%14.441.16
12/131,9091,9091,8781,891-0.32%46,800782億5276万+2.83%14.181.14
12/121,8951,9041,8771,897+0.21%50,900785億105万+3.27%14.231.15
12/111,8991,9071,8771,893-0.47%45,100783億3553万+3.16%14.21.14
12/081,8631,9031,8631,902+0.53%73,500787億796万+3.76%14.261.15
12/071,8811,9051,8761,892+0.64%38,200782億9414万+3.28%14.191.14
12/061,9101,9181,8801,880-1.73%82,100777億9756万+2.73%14.11.14
12/051,8871,9131,8841,913-0.05%89,000791億6316万+4.65%14.351.16
12/041,9461,9531,9121,914-0.57%84,900792億454万+4.88%14.351.16
12/011,8891,9301,8881,925+2.89%125,100796億5974万+5.65%14.441.16
11/301,8501,8711,8341,871+1.24%63,700774億2513万+2.97%14.031.13
11/291,8261,8501,8191,848+2.16%48,300764億7335万+1.82%13.861.12
11/281,8041,8121,7911,809-0.06%44,200748億5946万-0.22%13.571.09
11/271,8141,8161,7961,810+0.72%59,000749億85万-0.17%13.571.09
11/241,7791,7991,7631,797+1.01%48,400743億6288万-0.83%13.481.09
11/221,7831,7921,7721,779-0.34%44,000736億1801万-1.82%13.341.08
11/211,7891,8071,7731,785+0.62%60,000738億6630万-1.49%13.391.08
11/201,7491,7811,7421,774+0.28%51,600734億1111万-2.04%13.31.07
11/171,7631,7871,7611,769+0.34%70,700732億420万-2.27%13.271.07
11/161,7611,7791,7561,763+0.46%69,500729億5591万-2.49%13.221.07
11/151,7731,7901,7521,755-2.72%105,900726億2485万-2.82%13.161.06
11/141,8301,8301,7971,804-0.44%62,900746億5256万+0.06%13.531.09
11/131,8131,8181,8031,812-0.44%51,200749億8361万+0.78%13.591.1
11/101,8131,8281,8021,820-0.71%71,800753億1466万+1.51%13.651.1
11/091,8361,8571,8131,833-0.33%81,100758億5263万+2.52%13.751.11
11/081,8321,8441,8161,839-0.38%56,400761億92万+3.14%13.791.11
11/071,8351,8461,8151,846+0.76%66,100763億9059万+3.88%13.841.12
11/061,8651,8651,8281,832-1.29%78,700758億1124万+3.44%13.741.11
11/021,8671,8671,8391,856-0.91%51,600768億440万+5.1%13.921.12
11/011,8611,8741,8371,873+1.52%111,400775億789万+6.48%14.051.13
10/311,8151,8461,8091,845+1.26%80,400763億4921万+5.31%13.841.12
10/301,8571,8621,8161,822-1.67%92,300753億9743万+4.47%13.661.1
10/271,8501,8561,8251,853+1.2%94,700766億8026万+6.68%13.91.12
10/261,8011,8361,8001,831+1.55%90,300757億6986万+5.9%13.731.11
10/251,8301,8331,7991,803-0.5%99,500746億1117万+4.52%13.521.09
10/241,8091,8211,8021,812+0.61%63,700749億8361万+5.53%13.591.1
10/231,8291,8341,7991,801-0.06%151,900745億2841万+5.44%13.511.09
10/201,7931,8341,7861,802+1.01%193,100745億6979万+6.12%13.511.09
10/191,7871,8171,7811,784-0.72%90,000738億2492万+5.62%13.381.08
10/181,7701,8011,7701,797+0.73%120,000743億6288万+6.96%13.481.09
10/171,7901,8311,7791,784+0.73%204,200738億2492万+6.76%13.381.08
10/161,7561,8001,7501,771+1.37%148,900732億8696万+6.62%13.281.07
10/131,7191,7631,7131,747+1.16%134,700722億9380万+5.75%13.11.06
10/121,7061,7351,7001,727+1.95%156,600714億6617万+5.05%12.951.04
10/111,6981,7061,6831,694-0.18%123,100701億57万+3.48%12.71.02
10/101,6911,7031,6821,697+1.56%131,400702億2472万+4.05%12.731.03
10/061,6931,7041,6691,671-1.01%82,600691億4879万+2.77%12.531.01
10/051,6881,7061,6781,688-0.71%65,200698億5228万+4.13%12.661.02
10/041,6941,7121,6891,700+0.71%82,900703億4886万+5.2%12.751.03
10/031,7021,7231,6881,688-1.06%99,400698億5228万+4.91%12.661.02
10/021,6881,7191,6881,706+0.65%83,200705億9715万+6.49%12.791.03