株価チャート

2018/02/21~2018/07/17

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
20243/1, 株式分割 1→3
2018
07/17219226212214-6.83%1,346,40045億3955万-16.86%-9.36
07/13200230198229+16.61%3,280,80048億7240万-13.78%-10.05
07/12195204193197-1.17%940,50041億7837万-28.48%-8.62
07/11195204189199-4.33%1,972,80042億2794万-30.18%-8.72
07/10185213185208+12.64%2,195,40044億1915万-29.49%-9.11
07/09191192183185-4.81%653,40039億2342万-39.05%-8.09
07/06187198182194+6.01%1,003,50041億2171万-38.61%-8.5
07/05200203179183-8.65%1,608,90038億8801万-44.71%-8.02
07/04218218200200-6.53%857,10042億5627万-42.6%-8.78
07/03224232212214-5.44%1,249,50045億5371万-41.44%-9.39
07/02236240226227-4.63%736,20048億1575万-40.35%-9.93
06/29239243234238+1.13%618,00050億4945万-39.37%-10.41
06/28240245233235+0.71%1,053,30049億9280万-41.69%-10.3
06/27238242231233-3.85%867,30049億5739万-43.78%-10.22
06/26240245230243+1.11%1,350,00051億5568万-42.9%-10.63
06/25262269230240-9.21%2,769,90050億9903万-45.08%-10.51
06/22267287253264-0.25%2,791,20056億1601万-40.73%-11.58
06/21292298262265-10.57%4,262,10053億9167万-41.76%-11.11
06/20255300238296+18.38%8,379,90060億2918万-36%-12.43
06/19273280249250-10.38%4,937,40050億9327万-46.62%-10.5
06/18353353269279-21.61%6,084,90056億8330万-41.56%-11.72
06/15417422344356-15.36%3,320,70072億4994万-26.53%-14.95
06/14425438421421-2.47%475,80085億6564万-14.08%-17.66
06/13432446431432+0.23%456,30087億8267万-12.26%-18.11
06/12429441418431+0.08%772,80087億6232万-12.82%-18.06
06/11440442427430-5.21%819,00087億5554万-13.24%-18.05
06/08437473435454+2.79%1,110,00092億3706万-9.2%-19.04
06/07431443422442-0.67%1,101,90089億8613万-12.19%-18.52
06/06420453407445+3.41%2,159,70090億4717万-11.95%-18.65
06/05479483427430-13.36%3,468,30087億4876万-15.19%-18.04
06/04527543495496-13.83%2,954,700100億9837万-2.68%-20.82
06/01626667541576-8.96%5,013,600117億1927万+13.16%-24.16
05/31633655597633+3.6%3,368,700128億7221万+25.78%-26.54
05/30551621537611+8.79%4,005,300124億2460万+23.12%-25.61
05/29583592551561+5.18%3,636,600114億2086万+14.56%-23.54
05/28516543507534+2.56%1,527,000108億5796万+9.58%-22.38
05/25511546504520-0.26%2,041,500105億8668万+7.29%-21.82
05/24516530489522+3.3%1,216,500106億1380万+8.23%-21.88
05/23523525497505-4.96%1,601,100102億7471万+4.77%-21.18
05/22482531480531+12.57%1,744,200108億1048万+9.78%-22.29
05/21473492462472-0.07%690,90096億329万-2.28%-19.8
05/18466477455472+1.14%513,30096億1007万-2.21%-19.81
05/17463493460467+1.37%1,118,70095億156万-3.51%-19.59
05/16479490457461+0.44%1,210,80093億7270万-4.62%-19.32
05/15473479445459-2.55%727,50093億3201万-5.04%-19.24
05/14461479461471+1.07%281,40095億7616万-3.35%-19.74
05/11472475460466-1.06%357,30094億7443万-5.54%-19.53
05/10483484468471-2.62%296,10095億7616万-6.24%-19.74
05/09484496465483-0.14%665,70098億3388万-4.67%-20.27
05/08527529479484-8.91%1,445,70098億4744万-6.02%-20.3
05/07528545510531+0.25%854,700108億1048万+1.98%-22.29
05/02495537491530+7.14%1,120,200107億8335万0%-22.23
05/01495507491495+0.82%471,600100億6446万-7.88%-20.75
04/27499507474491-2.19%905,70099億8308万-9.97%-20.58
04/26489518470502+6.29%2,183,700102億689万-8.62%-21.04
04/25440481440472+7.19%1,396,50096億329万-13.87%-19.8
04/244384544334400%593,40089億5900万-19.65%-18.47
04/23461466431440-5.64%1,290,00089億5900万-19.65%-18.47
04/20485486457467-4.44%1,548,30087億6678万-15.31%-18.06
04/19487511473488-0.41%1,097,40091億7381万-11.53%-18.9
04/18461512458490+9.53%1,746,60092億1138万-11.17%-18.98
04/17429473411448-10.94%3,247,50084億984万-18.75%-17.33
04/16554587478503-9.54%3,181,80094億4307万-8.77%-19.46
04/13523583514556+9.96%2,506,800104億3873万+1.21%-21.51
04/12479515471505+3.34%1,638,00094億9317万-7.28%-19.56
04/11521542459489-2.27%3,869,70091億8633万-10.11%-18.93
04/10450520439500+12.6%3,159,90093億9924万-7.69%-19.37
04/09473498428444-2.06%2,568,30083億4722万-17.72%-17.2
04/06545569427454-18.41%6,654,00085億2256万-15.83%-17.56
04/05643643533556-12.07%2,460,300104億4499万+3.93%-21.52
04/04677690619632-5.24%1,273,200118億7898万+20.22%-24.48
04/03650687618667+8.8%2,621,700125億3649万+29.83%-25.83
04/02678753590613-10.24%3,675,600115億2205万+22.42%-23.74
03/30627695627683+8.07%1,451,400128億3707万+40.03%-26.45
03/29727749616632-14.82%2,885,100118億7898万+33.69%-24.48
03/28707760693742+2.63%1,870,200139億4544万+61.73%-28.73
03/27677748650723+4.38%3,591,900135億8851万+64.02%-28
03/26665693629693+21.22%4,849,200130億1867万+63.83%-26.83
03/23485588478572+15.49%5,350,200107億3930万+40.8%-22.13
03/22463495461495+7.07%865,80092億9905万+25.95%-19.16
03/20455480446462+2.36%894,90086億8537万+20.71%-17.9
03/19516522450452-12.58%2,467,80084億8499万+20.44%-17.48
03/16484517478517+7.56%1,544,10097億607万+41.17%-20
03/15501526471480-2.57%2,103,00090億2352万+35.31%-18.59
03/14454493453493+8.83%1,877,40092億6147万+42.9%-19.08
03/13449470445453-0.66%782,40085億1004万+35.63%-17.54
03/12444500437456+1.56%2,660,70085億6639万+39.88%-17.65
03/09480481432449-4.54%2,572,80084億3489万+41.19%-17.38
03/08488495457470-1.67%2,682,30088億3566万+51.72%-18.21
03/07440518433478+8.06%6,784,50089億8595万+58.39%-18.52
03/06457469422443-1.56%4,663,50083億1591万+51.08%-17.14
03/05416476402450+13.55%6,892,20084億4742万+57.23%-17.41
03/02362413351396+6.07%7,050,00074億3924万+42.45%-15.33
03/01300378297373+13.48%5,420,40070億1342万+36.75%-14.45
02/28330350321329+1.13%4,001,40061億8058万+22.3%-11.37
02/27314348281325-2.69%7,770,90061億1169万+22.31%-11.24
02/26330346314334+9.62%5,232,00062億8077万+26.64%-11.55
02/23296312278305+4.33%3,517,20057億2971万+16.41%-10.54
02/22300348287292-1.9%10,432,20054億9176万+12.01%-10.1
02/21283300281298+5.18%870,30053億4789万+15.06%-9.84