株価チャート

2018/02/14～2018/07/09

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
20203/1, 株式分割 1→2
2018
07/09752771750764+0.59%892,8001446億4147万-2.61%107.957.62
07/06767774748759-1.43%986,6001437億8897万-3.07%107.327.58
07/05788788766770-2.28%407,0001458億7286万-1.41%108.877.69
07/04779792775788+1.22%485,8001492億8288万+1.16%111.427.87
07/03785800770779-0.83%771,4001474億8315万+0.32%110.077.77
07/02810815785785-3.15%727,8001487億1454万+1.55%110.997.84
06/29822827808811-1.28%503,0001535億4540万+5.26%114.68.09
06/28820821811821+0.06%487,0001555億3457万+7.18%116.088.2
06/27787822786821+3.34%516,2001554億3985万+7.82%116.018.19
06/26821821777794-4.05%968,8001504億1955万+5.03%112.277.93
06/25829833822828+0.73%573,0001567億6597万+10.19%1178.26
06/22821833815822+0.98%1,261,6001556億2930万+10.27%116.158.2
06/21810827807814+3.04%1,236,4001541億1373万+9.93%115.028.12
06/20770791769790+2%551,4001495億6705万+7.41%111.637.88
06/19792794773774-2.21%542,8001466億3064万+6.03%109.447.73
06/18801803782792-1.49%478,2001499億4594万+9.02%111.917.9
06/15802807789804+0.69%514,8001522億1928万+11.29%113.618.02
06/14790801788798+0.82%327,4001511億7733万+11.45%112.837.97
06/13793807780792+0.13%916,6001499億4594万+11.32%111.917.9
06/12777791775791+2.4%455,2001497億5649万+11.97%111.777.89
06/11773776765772+0.85%625,4001462億5175万+9.97%109.167.71
06/08742769741766+3.38%1,047,2001450億2036万+9.36%108.247.64
06/07724742723741+2.99%511,0001402億8423万+6.39%104.77.39
06/06722724717719-0.35%249,8001362億1115万+3.45%101.667.18
06/05725727719722-0.21%306,4001366億8477万+3.96%102.027.2
06/04721724716723+0.98%323,8001369億6894万+4.63%102.237.22
06/01720721714716-0.56%315,0001356億4282万+4.07%101.247.15
05/31710721705720+1.98%486,8001364億60万+5.26%101.87.19
05/30705713702706-0.49%290,4001337億4837万+3.82%99.827.05
05/29704711700710+0.07%393,8001344億1142万+4.8%100.327.08
05/28700714699709+1.43%499,8001343億1670万+5.51%100.257.08
05/25700704695699-0.5%298,4001324億2225万+4.64%98.836.98
05/24697704694703+1.3%472,6001330億8531万+5.8%99.337.01
05/23686699685694+1.31%673,2001313億8030万+5.24%98.066.92
05/22676686674685+1.03%369,6001296億7529万+4.34%96.786.83
05/21685687677678-1.09%503,0001283億4917万+3.59%95.796.76
05/18692692683685+0.29%576,4001297億7001万+4.9%96.856.84
05/17680688675683+0.07%447,4001293億9112万+4.92%96.576.82
05/16677684677683+1.26%311,6001292億9640万+5%96.56.81
05/15670676670674+0.52%433,6001276億8612万+3.85%95.36.73
05/14672673665671-0.15%594,8001270億2306万+3.47%94.86.69
05/11677679670672-0.52%557,0001272億1250万+3.79%94.956.7
05/10679680670675+0.67%383,0001278億7556万+4.65%95.446.74
05/09687694667671-2.97%1,109,6001270億2306万+4.11%94.86.69
05/08700707688691-1.14%919,6001309億669万+7.63%97.76.9
05/07693702692699+1.6%761,4001324億2225万+9.22%98.836.98
05/02688689673688-0.94%863,6001303億3835万+8.01%97.286.87
05/01689702683695+0.43%1,076,0001315億6974万+9.54%98.26.93
04/27660694660692+5.33%1,811,0001310億141万+9.76%97.776.9
04/26653686653657+1.08%1,535,4001243億7082万+4.87%92.826.56
04/25619656617650+4.34%1,254,2001230億4471万+3.92%91.836.49
04/24615624614623+1.72%400,6001179億2968万-0.08%88.026.22
04/23618618610612-1.45%347,0001159億4051万-1.77%86.536.11
04/20607622604621+2.9%622,8001176億4552万-0.32%87.816.2
04/19608609600604+0.08%582,6001143億3022万-2.97%85.336.03
04/18595607593603+1.69%626,0001142億3550万-3.21%85.266.02
04/17596598587593+0.59%622,6001123億4105万-4.82%83.855.92
04/16577590576590-3.99%1,478,8001116億7799万-5.38%83.355.89
04/13637637608614-3.84%826,2001163億1940万-1.6%86.826.13
04/12637645636639+0.08%301,2001209億6081万+2.49%90.286.38
04/11656656635638-2.52%537,8001208億6609万+2.57%90.216.37
04/10660665654655-0.38%443,8001239億9193万+5.56%92.546.54
04/09653660652657+0.08%361,6001244億6555万+6.31%92.96.56
04/06644660644657+2.26%818,2001243億7082万+6.75%92.826.56
04/05643646638642+0.39%367,0001216億2387万+4.73%90.776.41
04/04635642634640+0.71%451,6001211億5025万+4.66%90.426.39
04/03630636628635+0.4%289,0001202億9775万+4.1%89.786.34
04/02633639632633+0.24%401,8001198億2414万+3.86%89.436.32
03/306316346296310%314,0001195億3997万+3.95%89.226.3
03/29626634625631+0.96%526,2001195億3997万+3.95%89.226.3
03/28609625609625+2.04%644,2001184億330万+2.97%88.376.24
03/27602613602613+2.34%507,8001160億3523万+0.91%86.66.12
03/26595600583599-0.5%828,6001133億8300万-1.4%84.625.98
03/23604610602602-2.35%509,6001139億5133万-0.91%85.056.01
03/22608616607616+1.32%448,6001166億9829万+1.48%87.16.15
03/20608610604608-0.65%207,4001151億8273万+0.16%85.976.07
03/19612615607612-0.33%289,6001159億4051万+0.99%86.536.11
03/16615617611614+0.16%379,8001163億1940万+1.32%86.826.13
03/15610615609613+0.66%408,0001161億2995万+1.32%86.676.12
03/146076126066090%290,8001153億7217万+0.83%86.116.08
03/13602609601609+0.83%349,8001153億7217万+1%86.116.08
03/12605606599604+0.58%334,4001144億2495万+0.17%85.46.03
03/09609611599601-0.33%484,6001137億6189万-0.58%84.916
03/08609610601603-0.08%220,0001141億4078万-0.25%85.196.02
03/07602612600603-0.17%495,0001142億3550万-0.17%85.266.02
03/06598608598604+1.77%481,0001144億2495万0%85.46.03
03/05593598592594+0.08%457,6001124億3577万-1.9%83.925.93
03/02588595585593-0.5%512,2001123億4105万-1.98%83.855.92
03/01598602596596-0.75%434,4001129億938万-1.65%84.275.95
02/28600612599601-0.25%756,6001137億6189万-1.07%40.896.22
02/27605606597602-0.41%649,6001140億4606万-0.99%40.996.23
02/26595608593605+0.67%2,270,2001145億1967万-0.58%41.166.26
02/23614614600601-2.44%3,633,4001137億6189万-1.23%40.896.22
02/22623624615616-1.52%1,106,0001166億357万+1.4%41.916.37
02/21626630622625-0.4%716,8001184億330万+2.97%42.566.47
02/20624628622628+0.56%668,6001188億7691万+3.55%42.736.5
02/19615627610624+2.72%1,053,8001182億1385万+2.97%42.496.46
02/16607613603608+1%645,6001150億8801万+0.08%41.376.29
02/15601609598602+0.84%557,6001139億5133万-1.39%40.966.23
02/14603605591597-0.91%800,6001130億411万-2.69%40.626.18