株価チャート

2017/12/15~2018/04/23

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
20247/1, 株式分割 1→5
2018
04/231,6441,6961,6161,668+0.48%79,500834億-9.15%62.758.73
04/201,6521,6741,6401,6600%31,000830億-10.46%62.458.68
04/191,7281,7281,6601,660-1.07%144,500830億-11.61%62.458.68
04/181,6341,7281,5901,678+2.44%146,000839億-11.96%63.138.78
04/171,6441,6861,5601,638-0.36%179,000819億-15.35%61.628.57
04/161,6481,7201,6421,644-0.12%136,500822億-15.91%61.858.6
04/131,6541,7081,6461,6460%163,500823億-16.4%61.938.61
04/121,7001,7301,6441,646-4.19%107,000823億-16.99%61.938.61
04/111,7301,7301,6201,718-0.81%234,000859億-14.06%64.638.99
04/101,7981,8001,7081,732-4.31%188,000866億-14.09%65.169.06
04/091,8641,8901,7981,810-5.43%183,500905億-10.79%68.19.47
04/061,9481,9641,8961,914-1.75%102,000957億-6.45%72.0110.01
04/051,9361,9701,8841,948+1.78%161,500974億-5.39%73.2910.19
04/042,0502,0521,8901,914-4.2%244,000957億-7.63%72.0110.01
04/031,9641,9981,9521,998+0.2%142,000999億-3.94%75.1710.45
04/021,9422,0161,9421,994+2.78%233,000997億-4.87%75.0210.43
03/301,9381,9461,8641,940+2.21%189,500970億-7.44%72.9910.15
03/291,9281,9701,8981,8980%170,500949億-9.58%71.419.93
03/281,8861,9301,8481,898-0.73%222,500949億-9.27%71.419.93
03/272,0242,0801,9061,912-0.73%493,000956億-8.43%71.9310
03/261,9101,9961,7601,926+0.21%641,000963億-7.45%72.4610.08
03/231,9101,9961,8921,922-5.32%384,500961億-6.97%72.3110.05
03/222,0282,0722,0122,0300%239,0001015億-0.88%76.3710.62
03/202,0122,1301,9922,030-2.03%601,5001015億+0.25%76.3710.62
03/192,1202,2002,0022,072-2.08%646,5001036億+3.29%77.9510.84
03/162,2562,2562,0682,116-6.21%962,5001058億+6.55%79.6111.07
03/152,3242,3502,1622,256-4.33%1,257,5001128億+14.87%84.8711.8
03/142,3982,4882,3262,358-2.72%1,803,5001179億+22.05%88.7112.34
03/132,1202,4322,1082,424+13.48%1,752,5001212億+27.92%91.212.68
03/122,0702,2182,0122,136+7.88%945,0001068億+15.02%80.3611.17
03/092,0542,0541,9441,980-1.69%200,500990億+7.55%74.4910.36
03/082,0442,0661,9722,014-1.27%308,0001007億+9.93%75.7710.54
03/072,1062,1382,0022,040-4.23%283,0001020億+11.96%76.7510.67
03/062,1782,2102,1282,130+3%285,5001065億+17.48%80.1311.14
03/052,2402,2782,0302,068-6.85%547,5001034億+15.02%77.810.82
03/022,1702,3022,1662,220-1.68%722,0001110億+24.23%83.5211.61
03/012,2122,3762,1622,258-0.62%1,391,5001129億+27.5%84.9511.81
02/282,1122,3262,1122,272+7.58%1,802,5001136億+29.98%85.4811.89
02/272,3982,4002,1002,112-11.63%2,552,5001056億+22.79%79.4611.05
02/262,1202,4782,0902,390+19.5%5,971,0001195億+41.42%89.9212.5
02/232,0402,0901,9222,000-0.79%2,062,5001000億+21.14%75.2410.46
02/221,7122,0261,7002,016+16.8%3,011,5001008億+23.83%75.8510.55
02/211,8001,8201,7021,726-4.11%490,000863億+7.47%64.949.03
02/201,7601,8161,7421,800+4.77%799,000900億+13.21%67.729.42
02/191,5881,7401,5741,718+10.27%842,500859億+9.01%64.638.99
02/161,4881,5601,4881,558+5.7%269,000779億-0.51%58.618.15
02/151,4521,4861,4221,474+1.66%456,000737億-5.15%55.457.71
02/141,4061,4921,3801,450-7.05%1,078,000725億-6.33%54.557.59
02/131,6561,6581,5161,560-1.02%383,500780億+1.69%58.698.16
02/091,4541,5761,4441,576+1.03%411,500788億+4.3%59.298.24
02/081,5401,5801,4921,560+7.44%452,000780億+4.91%58.698.16
02/071,5601,6681,4441,452+0.28%1,312,500726億-0.75%54.637.6
02/061,3341,4861,3001,448-1.09%1,176,500724億+0.28%54.487.58
02/051,6521,6781,4441,464-15.96%1,276,000732億+2.74%55.087.66
02/021,7401,7861,7101,742+0.11%310,500871億+24.07%65.549.11
02/011,7741,8081,7101,740-2.58%513,500870億+26.64%65.469.1
01/311,7821,8361,7601,786-1.11%766,500893億+32.79%67.199.34
01/301,8441,9081,7861,806+2.85%3,043,000903億+37.55%67.959.45
01/291,7701,8201,7301,756-1.9%678,000878億+37.4%66.069.19
01/261,8401,8401,7041,790-1.65%1,969,000895億+43.43%67.349.36
01/251,7001,8381,6821,820+8.2%3,124,500910億+50.17%68.479.52
01/241,6261,7981,5421,682+7.27%5,664,000841億+45.63%63.288.8
01/231,3881,5681,3881,568+14.62%1,785,500784億-58.998.2
01/221,3821,4041,3501,368-2.7%361,500684億-51.477.16
01/191,4281,4581,3861,406-2.09%371,000703億-52.97.36
01/181,5041,5321,3661,436-2.58%1,405,500718億-54.037.51
01/171,3001,5181,2901,474+11.67%2,594,500737億-55.457.71
01/161,3801,4581,3041,320-8.46%1,122,000660億-49.666.91
01/151,5861,6001,4141,442-1.64%2,115,000721億-54.257.54
01/121,3861,4661,3741,466+15.8%3,569,000733億-55.157.67
01/111,2841,3081,2201,266-3.65%1,821,000633億-47.636.62
01/101,1801,3141,1781,314+17.95%3,271,500657億-49.446.87
01/099841,1149841,114+14.49%1,108,000557億-41.915.83
01/05972982964973+0.1%85,000486億5000万-36.615.09
01/04959995956972+0.21%194,500486億-36.575.08
2017
12/299841,0009669700%137,500485億-31.515.76
12/281,0201,028944970-1.42%778,500485億-31.515.76
12/27941992941984+6.38%413,500492億-31.975.84
12/269801,000923925-6.75%507,500462億5000万-30.055.49
12/251,0401,044980992-2.75%564,500496億-32.235.89
12/221,0261,0349731,020+3.66%1,479,000510億-33.146.05
12/219701,040946984+4.24%1,721,500492億-31.975.84
12/201,0501,066886944-6.53%5,761,000472億-30.675.6
12/198601,0108531,010+16.23%3,996,000505億-32.815.99
12/18806926802869+111.95%7,796,000434億5000万-28.235.16
12/154104104104100%3,500205億-13.322.43