株価チャート

2017/12/18~2018/07/19

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
07/191,4481,4651,4381,451+0.28%2,20033億4150万-7.23%56.742.92
07/181,4581,4661,4451,447+0.14%3,90033億3229万-8.24%56.582.92
07/171,4391,4591,4361,445-1.57%5,10033億2769万-9.06%56.52.91
07/131,4891,5021,4681,468-0.88%4,00033億8065万-8.36%57.42.96
07/121,4641,4921,4601,481+1.23%3,60034億1059万-8.24%57.912.99
07/111,4801,4801,4581,463-1.61%3,20033億6914万-10.02%57.212.95
07/101,4861,4871,4771,487+0.07%3,50034億2441万-9.16%58.143
07/091,4881,4941,4801,486-0.13%3,10034億2210万-9.83%58.113
07/061,4741,4971,4741,488+1.22%1,20034億2671万-10.31%58.183
07/051,5181,5231,4701,470-3.67%12,00033億8526万-12.08%57.482.96
07/041,5231,5311,5201,526-0.59%4,70035億1422万-9.44%59.673.08
07/031,5681,5701,5211,535-2.29%4,90035億3495万-9.44%60.023.09
07/021,5851,5851,5711,571-1.75%3,70036億1785万-7.86%61.433.17
06/291,5781,5991,5781,599+1.2%1,50036億8233万-6.76%62.523.22
06/281,5911,5991,5801,580-1.25%3,40036億3858万-8.35%61.783.18
06/271,5831,6021,5831,600+0.57%6,80036億8464万-7.73%62.563.23
06/261,5871,6301,5871,591+0.38%2,20036億6391万-8.93%62.213.21
06/251,6151,6151,5851,585-1.86%5,00036億5009万-9.94%61.983.19
06/221,6621,6621,6131,615-1.22%2,90037億1918万-8.91%63.153.26
06/211,6411,6691,6351,6350%2,70037億6524万-8.4%63.933.3
06/201,6811,6951,5711,635-2.74%15,60037億6524万-8.96%63.933.3
06/191,7411,7451,6661,681-3.89%17,20038億7117万-7.59%65.733.39
06/181,7451,7501,7431,749+0.17%3,00040億2777万-5.97%68.393.53
06/151,7621,7631,7381,746-1.08%4,60040億2086万-8.06%68.273.52
06/141,7851,7851,7621,765-0.23%2,00040億6461万-8.93%69.013.56
06/131,7631,8011,7631,769+0.74%9,30040億7383万-10.52%69.173.57
06/121,7651,7651,7521,756-0.06%2,20040億4389万-12.9%68.663.54
06/111,7701,7701,7301,757-1.29%6,00040億4619万-14.79%68.73.54
06/081,8101,8101,7721,780+0.56%7,10040億9916万-15.48%69.63.59
06/071,7681,8191,7601,770+1.37%20,40040億7613万-17.67%69.213.57
06/061,7581,7591,7451,746-0.85%5,10040億2086万-20.49%68.273.52
06/051,7701,7801,7581,761-0.51%4,30040億5540万-21.45%68.863.55
06/041,7831,7921,7651,770-2.1%8,10040億7613万-22.61%69.213.57
06/011,7901,8081,7811,808+1.01%9,00041億6364万-22.5%70.73.64
05/311,7531,7981,7531,790+1.07%5,60041億2219万-24.73%69.993.61
05/301,7651,7801,7171,771-1.17%11,20040億7843万-26.88%69.253.57
05/291,8241,8241,7901,792-1.75%9,40041億2679万-27.48%70.073.61
05/281,8271,8381,8241,824-0.05%4,60042億48万-27.56%71.323.68
05/251,8381,8471,8251,825-0.71%9,50042億279万-28.88%71.363.68
05/241,9031,9031,8201,838-3.77%23,90042億3273万-29.66%71.873.7
05/231,9201,9231,8951,910-0.21%19,00043億9853万-28.28%74.683.85
05/221,9141,9271,9121,914+0.1%20,00044億775万-29.42%74.843.86
05/211,9201,9201,9031,912-0.1%29,10044億314万-30.65%74.763.85
05/181,9311,9391,9041,914-0.1%55,60044億775万-31.74%74.843.86
05/171,9241,9401,8901,916-13.46%228,30044億1235万-33.01%74.923.86
05/162,2142,2142,2142,214-18.42%7,50050億9862万-24.2%86.574.46
05/152,6952,7242,6902,714+0.48%6,30062億5007万-8.28%106.125.47
05/142,7262,7262,7002,701-1.53%4,30062億2013万-9.27%105.615.44
05/112,7202,7442,7202,743+0.85%4,00063億1685万-8.48%107.265.53
05/102,7312,7492,7112,720-1.09%4,20062億6388万-9.57%106.365.48
05/092,7612,8032,7212,750-5.14%24,20063億3297万-8.91%107.535.54
05/082,8562,8992,8452,899+1.36%4,60066億7610万-4.29%113.365.84
05/072,8622,8802,8562,860-0.69%5,30065億8629万-5.67%111.835.76
05/022,9502,9502,8612,880-1.54%5,80066億3235万-5.11%112.615.81
05/012,9562,9972,9152,925+0.65%2,70067億3598万-3.75%114.375.9
04/272,8902,9102,8902,906+0.55%2,60066億9222万-4.44%113.635.86
04/262,9142,9452,8622,890-0.69%7,00066億5538万-5%1135.83
04/252,9042,9292,9042,910-0.75%1,30067億143万-4.53%113.795.87
04/242,9052,9472,9052,932+1.07%2,30067億5210万-3.96%114.655.91
04/232,9532,9902,9002,901-2.65%13,70066億8071万-5.17%113.435.85
04/202,9702,9992,9552,980-0.13%5,20068億6264万-3.15%116.526.01
04/193,1003,1002,9742,984-0.53%7,60068億7185万-3.37%116.686.01
04/183,0303,0603,0003,000-0.5%3,70069億870万-2.98%117.316.05
04/173,0703,0853,0003,015-2.43%6,30069億4324万-2.52%117.896.08
04/163,2553,2553,0903,090-1.12%6,10071億1596万-0.19%120.826.23
04/133,0603,1703,0603,125+2.46%5,90071億9656万+0.97%122.196.3
04/123,0453,0903,0453,050-1.29%4,40070億2384万-1.29%119.266.15
04/113,3553,3603,0553,090-6.65%14,90071億1596万+0.1%120.826.23
04/103,4903,5953,3103,310-3.92%26,30076億2259万+7.4%129.436.67
04/093,2753,4453,2703,445+8.85%21,00079億3349万+12.32%134.716.94
04/063,2103,2503,1603,165+0.16%14,20072億8867万+3.91%123.766.38
04/053,1803,2003,0403,160-1.25%11,00072億7716万+4.02%123.566.37
04/043,0803,2903,0753,200+6.31%16,00073億6928万+5.54%125.136.45
04/032,9903,1002,9513,0100%4,80069億3172万-0.53%117.76.07
04/022,9833,0452,9833,010+0.94%5,20069億3172万-0.69%117.76.07
03/302,9953,0302,9692,982-0.23%5,10068億6724万-1.88%75.456.35
03/293,0303,0302,9622,989+2.01%1,80068億8336万-1.84%75.626.36
03/282,9452,9752,9102,930-1.55%4,50067億4749万-4%74.136.24
03/272,9973,0002,9762,976+0.34%2,50068億5343万-2.71%75.36.34
03/262,8803,0302,8752,966+1.23%3,80068億3040万-3.29%75.046.32
03/233,0003,0002,8502,930-4.25%10,40067億4749万-4.47%74.136.24
03/223,1653,1703,0603,060+1.16%3,50070億4687万-0.03%77.426.52
03/203,0153,1103,0003,025-1.94%6,80069億6627万-1.05%76.536.44
03/193,3003,3003,0403,085-8.18%17,10071億444万+0.72%78.056.57
03/163,4453,6453,3153,360+3.54%44,90077億3774万+9.52%85.017.15
03/153,0703,3003,0453,245+5.7%14,90074億7291万+5.8%82.16.91
03/143,0003,0702,9623,070+1.32%7,40070億6990万+0.1%77.676.54
03/133,0953,1353,0303,030-2.26%5,80069億7778万-1.43%76.666.45
03/123,1503,1503,1003,100+1.64%10,80071億3899万+0.03%78.436.6
03/093,1003,1203,0203,050+1.67%8,00070億2384万-2.46%77.176.49
03/082,9993,0702,9993,000+0.13%5,20069億870万-5.03%75.96.39
03/072,9562,9962,9552,996+1.52%2,50068億9948万-6.11%75.86.38
03/063,0003,0002,9492,951+0.68%4,80067億9585万-8.52%74.666.28
03/052,9703,0252,9312,9310%8,00067億4979万-10.37%74.166.24
03/022,9752,9972,9002,931-1.48%4,20067億4979万-11.66%74.166.24
03/012,9773,0402,9752,975-0.83%6,20068億5112万-11.72%75.276.33
02/283,0503,1152,9903,000-1.96%7,00069億870万-12.31%75.96.39
02/273,1603,1903,0453,060-2.24%7,90070億4687万-11.92%77.426.52
02/263,2153,2603,1153,130-2.64%7,10072億807万-11.1%79.196.66
02/233,1303,2353,1303,215+2.88%9,40074億382万-9.94%81.346.85
02/223,1453,1703,1103,125-1.26%7,60071億9656万-13.34%79.066.65
02/213,0703,2053,0653,165+2.1%5,60072億1904万-13.07%79.316.67
02/203,1703,2403,1003,100-2.05%11,60070億7079万-15.72%77.686.54
02/192,9303,1802,9303,165+6.21%12,90072億1904万-14.97%79.316.67
02/162,8783,0002,8012,980+7.19%14,40067億9708万-20.64%74.686.28
02/152,7982,8212,7562,780-6.24%33,80063億4090万-26.73%69.665.86
02/143,2003,2002,9152,965-6.61%21,60067億6286万-22.87%74.36.25
02/133,3053,3953,1703,175-0.63%10,80072億4185万-18.23%79.566.7
02/093,1603,2153,1003,195-4.2%22,50072億8747万-18.45%80.066.74
02/083,2603,3953,2253,335+2.46%16,60076億680万-15.72%83.577.03
02/073,4403,4403,2553,255+0.77%20,50074億2432万-18.48%81.576.86
02/063,4653,4703,1553,230-12.11%62,70073億6730万-19.89%80.946.81
02/053,6603,7153,6053,675-3.29%21,30083億8230万-10.15%92.097.75
02/023,8503,8903,7503,800-0.78%26,70086億6742万-7.48%95.228.01
02/013,8504,0003,8203,830+0.26%28,20087億3584万-7.17%95.988.08
01/313,8003,8803,7403,820-0.78%27,00087億1303万-7.57%95.738.06
01/304,0404,0403,8053,850-5.06%66,40087億8146万-7.27%96.488.12
01/294,1904,2003,9404,055-1.93%36,40092億4904万-2.38%101.618.55
01/264,3004,3004,0804,135-2.36%37,50094億3152万-0.48%103.628.72
01/254,2304,3304,2304,235-0.35%20,90096億5961万+1.36%106.138.93
01/244,3104,4304,2204,250-1.73%33,50096億9382万-106.58.96
01/234,3854,5304,3104,325+1.88%89,50098億6489万-108.389.12
01/224,3104,4804,1804,245-2.19%114,10096億3997万-105.918.91
01/194,1704,3454,1704,340+5.34%65,10098億5570万-108.289.11
01/184,0554,3304,0554,120+3%95,80093億5610万-102.798.65
01/174,0854,0853,9854,000-2.2%21,20090億8360万-99.88.4
01/164,2004,2304,0904,090-2.39%32,20092億8798万-102.048.59
01/154,0154,1904,0154,190+4.49%43,30095億1507万-104.548.8
01/123,9654,0753,9654,010+1.52%22,50091億630万-100.058.42
01/114,0004,0753,9403,950-2.11%29,20089億7005万-98.558.29
01/103,9154,1453,9104,035+2.67%41,70091億6308万-100.678.47
01/094,0404,0453,9053,930-2.72%42,10089億2463万-98.058.25
01/054,1954,1954,0204,040-3.58%54,00091億7443万-100.798.48
01/044,2754,2804,1154,190-1.06%46,50095億1507万-104.548.8
2017
12/294,3254,3554,1104,235+0.12%80,40096億1726万-105.668.89
12/284,6354,7204,2254,230-9.23%234,10096億590万-105.548.88
12/274,1904,7704,1254,660+13.11%377,700105億8239万-116.269.78
12/264,2754,4954,1004,120-3.51%238,90093億5610万-102.798.65
12/254,1004,2754,0204,270+6.48%108,00096億9674万-106.538.97
12/224,2454,3454,0104,010-6.64%109,30091億630万-100.058.42
12/213,8854,2953,8754,295+10.13%209,50097億5351万-107.169.02
12/204,2204,2203,8653,900-4.41%172,70088億5651万-97.38.19
12/194,4654,5504,0304,080-13.19%426,20092億6527万-101.798.57
12/185,1005,3204,6354,7000%660,600106億7323万-117.269.87