株価チャート

2017/12/25~2018/05/24

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
20214/1, 株式分割 1→2
2018
05/24593622558599+1.61%403,20038億8751万+32.52%144.085.52
05/23578595547590+1.64%365,00038億2585万+32.77%141.795.44
05/22521604516580+14.74%1,140,00037億6420万+32.42%139.515.35
05/21483513480506+5.64%251,00032億8069万+16.74%121.594.66
05/18473482466479-0.83%69,00031億546万+11.28%115.094.41
05/17466501466483+3.43%205,60031億3142万+12.73%116.064.45
05/16485491453467-7.99%436,40030億2758万+9.25%112.214.3
05/15507507505507+17.36%162,80032億9043万+19.01%121.954.68
05/14439442428432+1.29%37,80028億368万+1.89%103.913.98
05/11424432421427+0.71%37,00027億6798万+0.35%102.593.93
05/10427437419424-0.7%21,00027億4851万-0.59%101.873.91
05/09432442426427-0.58%60,20027億6798万-0.35%102.593.93
05/08403435403429+6.06%59,60027億8421万-0.23%103.193.96
05/07408408400405+0.37%17,00026億2520万-6.37%97.33.73
05/02393403393403+1.77%10,20026億1547万-7.14%96.933.72
05/01400401394396-1.98%16,60025億7004万-8.97%95.253.65
04/27406407402404-0.12%12,60026億2196万-7.55%97.173.73
04/26419419403405-2.65%39,60026億2520万-7.86%97.33.73
04/25421422414416-0.84%14,60026億9659万-6%99.943.83
04/24417422414419+0.6%16,60027億1931万-5.84%100.783.86
04/23427427416417-1.07%21,80027億308万-6.82%100.183.84
04/20412424412421+2.06%28,20027億3229万-6.24%101.263.88
04/19425427409413-3.06%35,80026億7712万-8.94%99.223.8
04/18417428413426+1.19%24,20027億6149万-6.69%102.353.92
04/17423432415421-0.47%39,00027億2904万-8.59%101.143.88
04/16433435418423-3.54%37,20027億4202万-8.94%101.623.9
04/13444444427438+0.34%27,00028億4262万-6.21%105.354.04
04/12423437419437+1.51%30,40028億3288万-7.13%104.994.02
04/11440442423430-2.93%52,60027億9070万-8.9%103.433.97
04/10457457440443-2.96%18,60028億7507万-6.74%106.564.08
04/09435458433457+3.4%27,40029億6268万-4.3%109.84.21
04/06451454442442-2.32%44,40028億6533万-8.02%106.194.07
04/05461461444452-0.44%39,40029億3348万-6.42%108.724.17
04/04466466448454-2.16%54,40029億4646万-6.78%109.24.19
04/03460468456464-2.21%68,00030億1136万-5.5%111.614.28
04/02475513471475+1.17%164,00030億7950万-4.14%114.134.38
03/30480480455469+0.43%57,40030億4381万-6.2%441.175.77
03/29465480452467+2.64%83,20030億3083万-6.79%439.285.75
03/28431467431455+2.13%64,20029億5295万-9.54%4285.6
03/27455460439446-0.34%57,80028億9129万-11.43%419.065.49
03/26449450418447-1%138,60029億103万-10.96%420.475.5
03/23448462448452-2.8%61,00029億3023万-9.52%424.75.56
03/22490490460465-4.72%94,20030億1460万-6.16%436.935.72
03/20460489456488+4.39%67,00031億6387万-0.51%458.576
03/19490490459467-4.5%88,80030億3083万-3.51%439.285.75
03/16503503481489-2.69%131,20031億7361万+2.09%459.986.02
03/15509509494503-0.99%106,60032億6122万+6.01%472.686.19
03/14505519503508-2.12%104,80032億9367万+8.21%477.386.25
03/13501521496519+2.07%122,20033億6506万+11.99%487.736.38
03/12519542495508-0.2%212,60032億9692万+10.68%477.856.25
03/09505520495509+1.7%204,20033億341万+11.38%478.796.27
03/08524524496501-0.2%169,80032億4824万+10%470.86.16
03/07494510480502+2.66%152,80032億5473万+11.2%471.746.17
03/06500515475489-2.1%479,80031億7036万+9.28%459.516.01
03/05536544499499-8.27%232,40032億3851万+12.13%469.386.14
03/02505640483544+4.92%1,003,00035億3056万+23.92%511.716.7
03/01539547509519-5.04%209,00033億6506万+20.3%487.736.38
02/28532555531546+0.65%201,60035億4354万+28.47%513.66.72
02/27560580533543-3.13%358,20035億2082万+30.1%510.36.68
02/26597605554560-7.13%532,20036億3440万+36.92%526.766.89
02/23525644521603+20%1,797,20039億1347万+50.37%567.217.42
02/22513515493503-3.37%438,40032億6122万+28.52%472.686.19
02/21453520451520+16.85%1,283,60033億7480万+35.06%489.146.4
02/20425445418445+5.95%217,20028億8805万+17.72%418.595.48
02/19386423386420+10.09%146,20027億2580万+12.3%395.075.17
02/16360390357382+6.42%194,20024億7593万+2.55%358.864.7
02/15335373332359+10.31%193,00023億2666万-3.37%337.224.41
02/14346349319325-6.07%128,80021億925万-12.4%305.714
02/13355367346346-0.86%53,80022億4554万-6.99%325.474.26
02/09333355333349-3.72%186,40022億6501万-6.18%328.294.3
02/08355367345363+1.26%184,60023億5262万-2.55%340.994.46
02/07385392358358-3.89%280,40023億2342万-3.5%336.754.41
02/06390396338373-9.7%427,40024億1752万+0.4%350.394.59
02/05438477410413-10.13%588,60026億7712万+11.49%388.025.08
02/02475492441459-1.08%851,60029億7891万+25.41%431.765.65
02/01395464392464+19.28%2,113,00030億1136万+28.89%436.465.71
01/31415415385389-5.7%312,80025億2461万+9.89%365.914.79
01/30451478403413-3.85%2,475,20026億7712万+17.52%388.025.08
01/29429429421429+21.19%314,00027億8421万+23.63%403.545.28
01/26354358353354+0.71%11,20022億9746万+3.21%332.994.36
01/25354360351352-0.42%23,80022億8123万+3.08%330.644.33
01/24351365351353+1.29%53,80022億9097万+3.82%332.054.35
01/23350351349349-0.71%12,20022億6176万+2.8%327.824.29
01/22355355344351-0.85%47,60022億7799万+3.54%330.174.32
01/19352354351354+0.43%10,60022億9746万+4.73%332.994.36
01/18353355351353+0.14%13,00022億8772万+4.6%331.584.34
01/17351357350352-0.85%49,40022億8448万+4.76%331.114.33
01/16352357350355+1%17,00023億395万+5.97%333.934.37
01/15359359344352-2.09%57,40022億8123万+5.24%330.644.33
01/12346360346359+3.61%43,80023億2991万+7.81%337.694.42
01/11353360346347-2.53%59,00022億4878万+4.37%325.944.27
01/10362362354356+0.14%17,20023億719万+7.4%334.44.38
01/09350361349355+1.57%32,20023億395万+7.58%333.934.37
01/05345375345350+1.75%95,20022億6825万+6.23%328.764.3
01/04344349344344-0.15%24,20022億2931万+4.41%323.114.23
2017
12/29346354339344-2.69%101,80022億3256万+4.56%323.584.24
12/28365381342354-0.98%730,60022億9421万+7.45%332.524.35
12/27312357312357+16.29%134,80023億1693万+8.84%335.814.4
12/26312313301307-2.23%56,20019億9243万-6.12%288.783.78
12/25307314307314+1.62%76,40020億3786万-3.98%295.363.87