株価チャート

2017/12/19～2018/05/18

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
05/182,4672,5152,4672,515-0.08%30029億7599万+1.66%536.31.77
05/172,4772,5172,4752,517-0.4%1,00029億7836万+2.11%536.731.78
05/162,5402,5402,4832,527-0.28%3,20029億9019万+2.56%538.861.78
05/152,5262,5482,5012,534+1.89%1,40029億9848万+2.76%540.351.79
05/142,4872,4872,4542,487-0.92%90029億4286万+0.77%530.331.75
05/112,5542,5542,4612,510-0.08%4,00029億7008万+1.5%535.241.77
05/102,4942,5122,4932,512+0.48%80029億7244万+1.41%535.661.77
05/092,4992,5002,4992,500+0.4%40029億5825万+0.68%533.11.76
05/082,4962,4992,4902,490-0.12%40029億4641万0%530.971.76
05/072,4502,4982,4482,493+1.76%1,50029億4996万-0.12%531.611.76
05/022,4312,4502,4312,450+0.78%40028億9908万-2%522.441.73
05/012,4362,4742,4312,431-1.74%90028億7660万-2.99%518.391.72
04/272,4302,4832,4302,474+1.81%1,00029億2748万-1.51%527.561.75
04/262,5022,5022,4172,430-2.33%2,10028億7541万-3.42%518.181.71
04/252,5442,5552,4102,488-2.2%3,10029億4405万-1.47%530.541.76
04/242,5502,5502,5442,544-0.12%90030億1031万+0.47%542.491.79
04/232,5392,5472,5002,547+0.32%1,90030億1386万+0.39%543.131.8
04/202,4862,5482,4852,539+2.17%1,30030億439万-0.16%541.421.79
04/192,4732,5352,4312,485+0.36%3,00029億4050万-2.51%529.91.75
04/182,4762,4762,4762,476+1.14%10029億2985万-3.21%527.991.75
04/172,4112,4502,4112,448+1.53%60028億9671万-4.6%522.021.73
04/162,3602,4112,3602,411+2.51%90028億5293万-6.44%514.131.7
04/132,3522,3522,3202,3520%2,80027億8312万-9.08%501.541.66
04/122,3592,3852,3282,352+0.94%1,50027億8312万-9.47%501.541.66
04/112,3602,3632,3292,330+0.87%2,30027億5708万-10.69%496.851.64
04/102,4802,5112,2502,310-6.85%11,10027億3342万-11.73%492.591.63
04/092,5702,5702,4802,480-3.8%2,40029億3458万-5.49%528.841.75
04/062,5762,5992,5762,578-0.08%80030億5054万-1.94%549.741.82
04/052,6032,6122,5792,580-0.88%3,90030億5291万-2.01%550.161.82
04/042,6722,6722,6012,603-0.99%2,10030億8012万-1.33%555.071.84
04/032,6302,6452,6292,629-0.79%1,50031億1089万-0.42%560.611.85
04/022,6292,6502,6292,650-0.82%60031億3574万+0.38%565.091.87
03/302,6472,6722,6472,672+0.94%80031億6177万+1.37%569.781.89
03/292,6012,6732,6012,647+2.28%70031億3219万+0.68%564.451.87
03/282,5882,5882,5882,588-0.5%10030億6238万-1.41%551.871.83
03/272,6792,6792,5892,601+0.77%1,20030億7776万-0.88%554.641.84
03/262,5362,5822,5012,581+0.04%60030億5409万-1.56%550.381.82
03/232,5552,6492,5552,580-2.82%1,60030億5291万-1.53%550.161.82
03/222,6902,6902,5832,655-0.23%1,60031億4166万+1.41%566.161.87
03/202,6692,6692,6612,661-0.67%20031億4876万+1.91%567.441.88
03/192,6902,6902,6792,679-0.04%20031億7006万+2.76%571.271.89
03/162,6542,7032,6532,680-0.89%3,50031億7124万+3.12%571.491.89
03/152,7112,7112,6602,704-0.18%50031億9964万+4.2%576.61.91
03/142,6662,7112,6052,709+1.54%2,30032億555万+4.72%577.671.91
03/132,6992,6992,6682,668-1.91%80031億5704万+3.53%568.931.88
03/122,6992,7202,6502,720+2.14%1,70032億1857万+5.47%580.021.92
03/092,6742,6762,6212,663+1.14%2,30031億5112万+3.18%567.861.88
03/082,6132,6702,6132,633+0.77%1,80031億1562万+1.86%561.461.86
03/072,5362,6562,5362,613+3.04%5,60030億9196万+0.97%557.21.84
03/062,4702,5362,4702,536+2.09%1,90030億84万-2.12%540.781.79
03/052,5602,6002,4312,484-4.46%4,50029億3931万-4.39%529.691.75
03/022,5852,6522,5142,600-3.17%5,80030億7658万-0.23%554.431.83
03/012,7302,8202,6762,685-1.29%18,70031億7716万+2.91%572.551.89
03/01株式併合 10→1
02/282,6592,7202,6252,720+3.42%4,60032億1857万+4.29%580.021.92
02/272,6602,6802,6302,6300%80031億1207万+0.96%560.821.86
02/262,5612,6302,5612,630+2.73%4,10031億1207万+0.96%560.821.86
02/232,5002,5602,4702,560+2.81%2,30030億2924万-1.84%545.911.81
02/222,5302,5302,4802,490-2.35%2,40029億4641万-4.67%530.991.76
02/212,5702,5802,5502,550-0.39%70030億1741万-2.67%543.781.8
02/202,5102,5602,5102,560+0.39%1,10030億2924万-2.51%545.911.81
02/192,5302,5502,5102,550+0.79%1,60030億1741万-2.97%543.781.8
02/162,5502,5502,4802,5300%1,30029億9374万-4.46%539.521.79
02/152,5202,5302,4502,530+1.2%1,20029億9374万-5.14%539.521.79
02/142,4602,5002,4602,500-1.57%2,10029億5825万-6.86%533.121.76
02/132,5502,5602,5102,540+1.6%1,10030億558万-5.96%541.651.79
02/092,4702,5002,3202,500-2.72%7,50029億5825万-7.89%533.121.76
02/082,5002,5702,5002,570+2.8%3,00030億4108万-5.83%548.051.81
02/072,5102,5702,5002,500+1.63%4,20029億5825万-8.76%533.121.76
02/062,6502,6902,2302,460-9.89%16,20029億1091万-10.58%524.591.74
02/052,7202,7602,6802,730-1.09%6,10032億3040万-1.23%582.171.93
02/022,7802,7802,7502,760-0.36%5,10032億6590万-0.14%588.561.95
02/012,7002,7702,6802,770+2.59%5,20032億7774万+0.36%590.691.95
01/312,6702,7002,6602,7000%1,30031億9491万-2.07%575.771.9
01/302,6702,7002,5802,7000%8,40031億9491万-2.17%575.771.9
01/292,6502,7002,6502,700+0.75%3,60031億9491万-2.28%575.771.9
01/262,6802,7102,6602,6800%6,00031億7124万-3.07%571.51.89
01/252,6602,6802,6402,680+0.75%1,20031億7124万-3.39%571.51.89
01/242,6702,6702,6302,660+0.76%1,90031億4757万-4.52%567.241.88
01/232,6702,6902,6402,6400%2,90031億2391万-5.75%562.971.86
01/222,6902,6902,6202,640-1.86%3,40030億6768万-6.02%552.721.83
01/192,6802,6902,6702,690+0.37%1,20031億2578万-4.27%563.191.86
01/182,6902,6902,6502,6800%2,50031億1416万-4.42%561.091.86
01/172,6902,6902,6302,680-0.37%4,30031億1416万-4.15%561.091.86
01/162,7102,7102,6602,690+2.28%3,30031億2578万-3.55%563.191.86
01/152,7102,7902,5002,630-13.2%29,40030億5606万-5.4%550.631.82
01/123,0403,1203,0103,030+0.66%9,30035億2086万+9.15%634.372.1
01/112,9803,0502,9803,010+1.35%7,20034億9762万+9.22%630.182.09
01/102,9102,9702,9102,970+2.06%5,00034億5114万+8.51%621.812.06
01/092,9002,9502,8902,910+1.39%3,20033億8142万+7.02%609.252.02
01/052,8802,8902,8702,8700%60033億3494万+6.14%600.871.99
01/042,9102,9802,8602,870+0.35%3,80033億3494万+6.69%600.871.99
2017
12/292,7602,8602,7602,860+3.62%3,20033億2332万+6.88%598.781.98
12/282,8002,8002,7502,760-1.08%70032億712万+3.68%577.841.91
12/272,7002,7902,7002,790+1.82%40032億4198万+5.28%584.121.93
12/262,6602,7502,6602,740+3.01%1,40031億8388万+3.95%573.661.9
12/252,6902,6902,6602,660-1.12%1,80030億9092万+1.33%556.911.84
12/222,7602,7902,6802,690-2.54%3,40031億2578万+2.75%563.191.86
12/212,8002,8102,7602,760-0.72%1,50032億712万+5.71%577.841.91
12/202,7602,7902,6902,780+1.09%3,80032億3036万+6.92%582.031.93
12/192,9002,9102,6802,750-5.5%6,50031億9550万+6.22%575.751.9