株価チャート

2017/12/26～2018/05/25

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
05/25116116115116+0.87%8,90037億4198万-0.85%13.662.32
05/241161161141150%27,50037億972万-1.71%13.542.3
05/23118118115115-2.54%34,00037億972万-2.54%13.542.3
05/221181191181180%11,90038億649万0%13.892.36
05/21116120116118+1.72%117,80038億649万0%13.892.36
05/18116117115116+0.87%11,40037億4198万-2.52%13.662.32
05/171151161151150%11,10037億972万-3.36%13.542.3
05/161161171151150%19,10037億972万-3.36%13.542.3
05/151161161151150%15,70037億972万-4.17%13.542.3
05/14116117115115-0.86%40,00037億972万-4.17%13.542.3
05/11117118116116-0.85%13,70037億4198万-4.13%13.662.32
05/10116117116117+0.86%34,00037億7423万-3.31%13.772.34
05/09117119115116-0.85%74,00037億4198万-4.13%13.662.32
05/08119119116117-0.85%23,70037億7423万-4.1%13.772.34
05/071191191171180%18,60038億649万-3.28%13.892.36
05/02117119116118+1.72%24,00038億649万-3.28%13.892.36
05/01119119115116-2.52%130,60037億4198万-5.69%13.662.32
04/271201201181190%22,20038億3875万-3.25%14.012.38
04/26121122119119-1.65%33,30038億3875万-3.25%14.012.38
04/251211211201210%10,10039億327万-2.42%14.242.42
04/24120122119121+0.83%36,40039億327万-2.42%14.242.42
04/23119121119120+0.84%23,80038億7101万-3.23%14.132.4
04/20120121119119-0.83%7,60038億3875万-4.8%14.012.38
04/19118121118120+1.69%26,90038億7101万-4%14.132.4
04/181191201171180%23,10038億649万-6.35%13.892.36
04/171191191181180%23,50038億649万-6.35%13.892.36
04/16119122118118-3.28%99,60038億649万-7.09%13.892.36
04/13126132122122-3.17%158,40039億3553万-4.69%14.362.44
04/12128129125126-2.33%41,90040億6456万-1.56%14.832.52
04/11130130127129+1.57%35,50041億6134万+0.78%15.192.58
04/10125128124127+3.25%32,00040億9682万-1.55%14.952.54
04/091231241221230%8,20039億6778万-4.65%14.482.46
04/06125126123123-1.6%16,10039億6778万-4.65%14.482.46
04/05125126125125-1.57%32,00040億3230万-3.85%14.722.5
04/04128128126127+0.79%7,80040億9682万-2.31%14.952.54
04/03125128125126-0.79%3,70040億6456万-3.08%14.832.52
04/021251281251270%34,30040億9682万-2.31%14.952.54
03/30125128125127+1.6%15,30040億9682万-2.31%14.952.54
03/29128129125125-1.57%16,10040億3230万-3.85%14.722.5
03/28125127125127+0.79%38,20040億9682万-2.31%14.952.54
03/27126126122126+1.61%91,40040億6456万-3.08%14.832.52
03/26122126122124-1.59%36,90040億4万-4.62%14.62.48
03/23123127123126-1.56%21,10040億6456万-3.08%14.832.52
03/22126130126128+0.79%20,20041億2908万-1.54%15.072.56
03/201251281251270%16,60040億9682万-1.55%14.952.54
03/19133133127127-4.51%64,00040億9682万-1.55%14.952.54
03/16137137131133-2.21%80,70042億9037万+3.1%15.662.66
03/15132137130136+3.82%173,30043億8714万+6.25%16.012.72
03/14132132130131-1.5%42,80042億2585万+3.15%15.422.62
03/131331341311330%58,70042億9037万+4.72%15.662.66
03/121331351331330%20,40042億9037万+5.56%15.662.66
03/09134135133133+0.76%34,60042億9037万+5.56%15.662.66
03/08137137131132-1.49%46,50042億5811万+5.6%15.542.64
03/071341351301340%63,70043億2263万+7.2%15.772.68
03/06140144133134-2.19%422,80043億2263万+7.2%15.772.68
03/05132137129137+4.58%360,40044億1940万+10.48%16.132.74
03/02127131127131+1.55%45,10042億2585万+5.65%15.422.62
03/01131132129129-0.77%24,00041億6134万+4.03%15.192.58
02/28127131127130+0.78%53,10041億9359万+5.69%15.32.6
02/27131132129129-0.77%43,10041億6134万+4.88%15.192.58
02/26127131127130+3.17%256,30041億9359万+5.69%15.32.6
02/231281281251260%33,80040億6456万+2.44%14.832.52
02/22129129126126-2.33%29,20040億6456万+2.44%14.832.52
02/21129129127129+1.57%58,00041億6134万+4.88%15.192.58
02/20125128124127+1.6%92,10040億9682万+3.25%14.952.54
02/19127127125125-1.57%154,90040億3230万+1.63%14.722.5
02/16124134122127+5.83%833,30040億9682万+3.25%14.952.54
02/15115120115120+3.45%38,20038億7101万-2.44%14.132.4
02/14120120114116-3.33%35,90037億4198万-5.69%13.662.32
02/13118120117120+1.69%51,60038億7101万-3.23%14.132.4
02/091141181141180%56,40038億649万-4.84%13.892.36
02/08117119117118+1.72%31,50038億649万-4.84%13.892.36
02/07117119116116+1.75%55,60037億4198万-7.2%13.662.32
02/06117118111114-5%183,40036億7746万-8.8%13.422.28
02/05121122120120-1.64%46,40038億7101万-4%14.132.4
02/02123124122122-0.81%27,10039億3553万-2.4%14.362.44
02/01123124123123+0.82%14,20039億6778万-1.6%14.482.46
01/31124124122122-1.61%66,50039億3553万-3.17%14.362.44
01/30128128124124-3.13%82,70040億4万-1.59%14.62.48
01/29126128125128+2.4%34,00041億2908万+1.59%15.072.56
01/261251261241250%34,10040億3230万-0.79%14.722.5
01/25127127125125-1.57%42,20040億3230万-0.79%14.722.5
01/24126128126127+0.79%46,50040億9682万+0.79%14.952.54
01/23126127125126+1.61%30,50040億6456万+0.8%14.832.52
01/22127127124124-1.59%31,70040億4万-0.8%14.62.48
01/19125126125126-0.79%8,80040億6456万+0.8%14.832.52
01/18125127125127+1.6%22,30040億9682万+1.6%14.952.54
01/171251271241250%38,60040億3230万0%14.722.5
01/16126127124125-1.57%205,00040億3230万0%14.722.5
01/15133137124127-1.55%601,70040億9682万+1.6%14.952.54
01/121301311281290%135,00041億6134万+3.2%15.192.58
01/11133134128129+0.78%313,00041億6134万+3.2%15.192.58
01/10128129127128+0.79%35,80041億2908万+2.4%15.072.56
01/09127129125127+0.79%170,20040億9682万+1.6%14.952.54
01/05124126124126+0.8%52,90040億6456万+0.8%14.832.52
01/041261261231250%82,50040億3230万0%14.722.5
2017
12/29124125123125+1.63%18,40040億3230万0%14.722.5
12/28125125123123-0.81%27,30039億6778万-1.6%14.482.46
12/27122124122124+0.81%26,10040億4万-0.8%14.62.48
12/261241241211230%84,60039億6778万-1.6%14.482.46