株価チャート

2017/12/06～2018/05/09

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
05/09480483444446-7.66%28,30023億5737万+0.9%14.040.79
05/08494500483483-1.83%33,10025億5294万+9.52%15.210.85
05/07520525492492+0.61%65,30026億51万+12.07%15.490.87
05/02494495482489+0.62%18,00025億8465万+12.16%15.40.86
05/01494503475486+1.04%69,20025億6880万+12.24%15.30.86
04/27460481452481+4.57%56,00025億4237万+12.12%15.140.85
04/26450469445460+1.32%19,80024億3137万+7.73%14.480.81
04/25443455443454+2.71%22,80023億9966万+6.57%14.290.8
04/24435442430442+1.61%5,00023億3623万+4%13.920.78
04/234384404354350%6,90022億9923万+2.59%13.70.77
04/204344354264350%4,10022億9923万+2.59%13.70.77
04/19414436414435+4.07%12,50022億9923万+2.59%13.70.77
04/18424424418418-1.18%1,50022億938万-1.18%13.160.74
04/17419423417423-0.7%2,30022億3580万0%13.320.75
04/16426426426426+1.43%1,60022億5166万+0.47%13.410.75
04/13423423415420+0.96%1,70022億1995万-0.94%13.220.74
04/12425425409416-1.19%10,60021億9880万-1.89%13.10.73
04/11422422421421+0.24%40022億2523万-0.71%13.260.74
04/10421424420420-0.71%70022億1995万-1.18%13.220.74
04/06424424423423-0.24%50022億3580万-0.47%13.320.75
04/05433433421424-2.08%1,20022億4109万-0.24%13.350.75
04/04428433427433+1.17%6,40022億8866万+1.88%13.630.76
04/03427428427428+0.71%1,10022億6223万+0.94%13.480.75
04/024244304224250%4,20022億4638万+0.24%13.380.75
03/30424425423425+0.24%2,00022億4638万0%13.380.75
03/29430430420424-2.3%60022億4109万0%13.350.75
03/28415434412434+5.08%1,20022億9395万+2.36%13.660.77
03/27411413411413-0.96%40021億8295万-2.36%130.73
03/26404418404417+2.96%1,50022億409万-1.18%13.130.74
03/23427427405405-4.48%9,60021億4066万-4.03%12.750.71
03/22425426424424-0.93%1,20022億4109万+0.47%13.350.75
03/20428428428428+1.18%60022億6223万+1.66%13.480.75
03/19430430421423-1.63%10,60022億3580万+0.48%13.320.75
03/16430430428430+1.18%1,20022億7280万+2.38%13.540.76
03/15425425425425-1.62%10022億4638万+1.19%13.380.75
03/14421432418432+2.13%3,80022億8337万+3.1%13.60.76
03/124234304234230%2,70022億3580万+0.95%13.320.75
03/09431431423423-0.7%1,20022億3580万+0.71%13.320.75
03/08428430426426-0.23%50022億5166万+1.19%13.410.75
03/07432432425427-1.16%1,50022億5695万+1.43%13.440.75
03/06426434426432+1.89%1,60022億8337万+2.61%13.60.76
03/05440440423424-2.75%6,20022億4109万+0.47%13.350.75
03/02414436414436+3.56%5,70023億452万+3.32%13.730.77
03/01425425411421-0.94%10,70022億2523万-0.24%13.260.74
02/28425425425425+1.92%40022億4638万+0.47%13.380.75
02/27430430417417-1.18%70022億409万-1.42%13.130.74
02/26428432420422-1.4%3,50022億3052万-0.47%13.290.74
02/23432433425428-0.47%2,70022億6223万+0.71%13.480.75
02/22418430414430+3.86%10,30022億7280万+1.18%13.540.76
02/21409414409414+0.98%20021億8823万-2.59%13.030.73
02/204094114094100%1,20021億6709万-3.98%12.910.72
02/19406410406410+0.74%3,60021億6709万-4.21%12.910.72
02/16408408403407+1.75%2,10021億5123万-5.13%12.810.72
02/15404406400400-0.99%2,60021億1424万-6.98%12.590.71
02/14403411399404-2.65%6,90021億3538万-6.26%12.720.71
02/13417419412415+1.47%90021億9352万-4.16%13.070.73
02/09400409399409-1.45%3,90021億6181万-5.54%12.880.72
02/084174174154150%90021億9352万-4.16%13.070.73
02/07414417414415+0.24%4,40021億9352万-4.16%13.070.73
02/06404430399414-4.39%14,00021億8823万-4.39%13.030.73
02/05438438429433-1.59%8,20022億8866万0%13.630.76
02/024474474404400%7,00023億2566万+1.85%13.850.78
02/01439448437440+0.46%3,20023億2566万+2.09%13.850.78
01/31437438432438+0.23%3,90023億1509万+1.86%13.790.77
01/30450456437437-2.89%6,70023億980万+1.86%13.760.77
01/29435458431450+4.17%26,90023億7852万+5.14%14.170.79
01/264334384314320%1,50022億8337万+1.17%13.60.76
01/25435435432432-0.69%80022億8337万+1.41%13.60.76
01/244394394354350%90022億9923万+2.35%13.70.77
01/23439439434435-0.46%2,00022億9923万+2.59%13.70.77
01/22430437430437+0.46%8,00023億980万+3.31%13.760.77
01/19432435430435+2.11%2,00022億9923万+3.08%13.70.77
01/18436440426426-4.05%19,80022億5166万+1.43%13.410.75
01/17451451444444-1.55%2,90023億4680万+5.71%13.980.78
01/16453455446451+1.12%9,30023億8380万+7.89%14.20.8
01/15443450434446+2.53%9,80023億5737万+7.21%14.040.79
01/12440448430435-0.91%11,30022億9923万+4.82%13.70.77
01/11438440434439+2.09%2,60023億2037万+6.04%13.820.77
01/104264304264300%2,00022億7280万+4.12%13.540.76
01/09432439425430+1.18%10,80022億7280万+4.37%13.540.76
01/05415426415425+2.66%6,20022億4638万+3.16%13.380.75
01/04412416412414+0.49%2,70021億8823万+0.73%13.030.73
2017
12/29411413411412+0.24%80021億7766万+0.24%12.970.73
12/284144144114110%90021億7238万0%12.940.72
12/27410412408411+0.24%3,10021億7238万0%12.940.72
12/26409410401410-0.97%10,90021億6709万0%12.910.72
12/254144174084140%9,10021億8823万+0.98%13.030.73
12/224164174124140%2,70021億8823万+0.98%13.030.73
12/21417417413414-0.24%3,00021億8823万+0.98%13.030.73
12/20416417412415-0.24%5,10021億9352万+1.22%13.070.73
12/19415416412416+0.24%5,80021億9880万+1.46%13.10.73
12/18410415409415+2.22%10,00021億9352万+1.22%13.070.73
12/15414414404406-0.98%6,40021億4595万-1.22%12.780.72
12/14405410404410+0.24%4,10021億6709万-0.24%12.910.72
12/13407409407409+0.49%8,30021億6181万-0.73%12.880.72
12/12408409403407+0.25%11,10021億5123万-1.21%12.810.72
12/11405410405406-0.49%5,90021億4595万-1.69%12.780.72
12/08410410404408+0.99%1,40021億5652万-1.45%12.850.72
12/07403409403404+0.5%9,00021億3538万-2.42%12.720.71
12/06405409402402-2.66%16,00021億2481万-3.13%12.660.71