株価チャート

2017/12/13~2018/07/19

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
07/193,1053,1553,0803,100-0.16%49,900308億4562万-11.23%9.111.4
07/183,0803,1103,0503,105+1.8%55,700308億9537万-11.96%9.121.4
07/173,2003,2003,0453,050-4.39%70,300303億4811万-14.52%8.961.37
07/133,1503,2453,1453,190+4.93%89,600317億4113万-11.54%9.371.44
07/123,0853,0902,9973,040+0.83%46,800302億4860万-16.55%8.931.37
07/113,0853,0902,9963,015-2.27%47,700299億9985万-18.07%8.861.36
07/103,2153,2353,0853,085-2.99%55,700306億9636万-17%9.061.39
07/093,0803,2403,0803,180+4.09%53,800316億4163万-15.18%9.341.43
07/063,0903,1252,9753,055-0.81%123,700303億9786万-19.2%8.971.38
07/053,2003,2103,0703,080-4.64%66,000306億4661万-19.41%9.051.39
07/043,4253,4453,1803,230-6.78%96,100321億3914万-16.54%9.491.46
07/033,6703,6703,4353,465-5.71%50,100344億7744万-11.34%10.181.56
07/023,7953,7953,6053,675-3.42%41,000365億6698万-6.75%10.81.66
06/293,6753,8303,6703,805+3.12%32,900378億6051万-4.11%11.181.71
06/283,6653,7103,5503,690-1.2%35,800367億1623万-7.5%10.841.66
06/273,7803,7803,6653,735-1.06%32,800371億6399万-6.88%10.971.68
06/263,6953,7953,5803,775+0.53%47,100375億6200万-6.37%11.091.7
06/253,7553,8253,7253,755-0.27%48,000373億6300万-7.49%11.031.69
06/223,8253,9053,7453,765-2.71%42,200374億6250万-7.79%11.061.7
06/213,8653,9603,8453,870-0.26%26,200384億7244万-5.47%11.361.74
06/203,8853,9353,8253,880-0.89%38,400385億7185万-5.06%11.391.75
06/193,9853,9853,8453,915-2.13%31,200389億1979万-4.11%11.491.76
06/184,0254,0253,8604,000+0.63%29,400397億6480万-1.72%11.741.8
06/153,8004,0303,7603,975+2.71%70,300395億1627万-1.71%11.671.79
06/143,9303,9303,7903,870-2.64%78,800384億7244万-3.64%11.361.74
06/134,0754,1303,9653,975-3.4%43,600395億1627万-0.38%11.671.79
06/124,0504,2003,9904,115+2.49%64,500409億803万+3.97%12.081.85
06/114,0554,0653,9454,015-2.19%57,700399億1391万+2.48%11.781.81
06/083,9004,1303,8604,105+3.4%55,000408億862万+5.74%12.051.85
06/073,9104,0403,9053,970+0.63%33,400394億6656万+3.41%11.651.79
06/063,9003,9753,8653,945+1.94%41,500392億1803万+3.79%11.581.78
06/053,9103,9253,7903,870-2.76%76,500384億7244万+2.79%11.361.74
06/044,1504,1653,8503,980-2.45%85,100395億6597万+6.62%11.681.79
06/014,2354,3204,0704,080-4.78%54,000405億6009万+10.27%11.981.84
05/314,1654,4204,1654,285+2.39%70,500425億9804万+16.76%12.581.93
05/304,2254,2604,0854,185-2.56%34,000416億392万+15.19%12.281.88
05/294,3454,4104,2854,295-1.26%47,800426億9745万+19.37%12.611.93
05/284,3854,4754,3304,350+0.81%58,100432億4422万+22.26%12.771.96
05/254,2304,3504,1404,315+1.65%31,700428億9627万+22.62%12.661.94
05/244,2004,2804,0204,245-0.59%74,800422億39万+21.95%12.461.91
05/234,4304,4604,1354,270-3.72%111,000424億4892万+23.84%12.531.92
05/224,3404,4804,2804,435+1.37%98,200440億8922万+29.94%13.022
05/214,0304,4203,9904,375+8.43%170,800434億9275万+29.74%12.841.97
05/183,7304,0403,6804,035+9.2%130,200401億1274万+21.1%11.841.82
05/173,7803,8103,6453,695-2.25%75,300367億3273万+11.83%10.851.66
05/163,5853,8003,4203,780+5.29%122,200375億7773万+15.03%11.091.7
05/153,2003,5903,1453,590+7.49%207,300356億8890万+10.12%10.541.62
05/143,2803,3603,2603,340+1.83%38,900332億360万+3.05%9.81.5
05/113,2203,3303,2003,280+1.86%37,800326億713万+1.52%9.631.48
05/103,1753,2253,1353,220+1.74%26,900320億1066万-0.12%9.451.45
05/093,1703,1803,1153,165+1.28%23,000314億6389万-1.74%9.291.42
05/083,1703,1853,1253,125+0.32%20,600310億6625万-3.04%9.171.41
05/073,0553,1603,0253,115+2.81%45,800309億6683万-3.41%9.141.4
05/023,0303,0803,0153,0300%22,700301億2183万-5.96%8.891.36
05/013,0403,0603,0003,0300%14,200301億2183万-6.05%8.891.36
04/273,0703,0803,0053,030-1.14%47,100301億2183万-5.99%8.891.36
04/263,1503,1653,0603,065-3.16%112,600304億6977万-4.93%91.38
04/253,2953,3203,1353,165-4.67%69,400314億6389万-2.1%9.291.42
04/243,3903,4003,2853,320-1.78%24,600330億478万+2.6%9.741.49
04/233,2603,3953,2503,380+2.74%34,700336億125万+4.48%9.921.52
04/203,3003,3053,2153,290-0.75%45,800324億7789万+1.57%9.591.47
04/193,3753,4103,3103,315-1.78%31,600327億2468万+2.06%9.661.48
04/183,3503,4103,3053,375+0.75%27,000333億1698万+3.43%9.841.51
04/173,3953,4153,3053,350-1.9%52,200330億7019万+2.45%9.761.5
04/163,4703,4903,3453,415+0.44%66,600337億1185万+4.18%9.951.53
04/133,5403,5653,3853,400-0.44%142,300335億6378万+3.66%9.911.52
04/123,3553,4553,3303,415+1.04%48,400337億1185万+3.96%9.951.53
04/113,3253,4153,2803,380+1.81%56,000333億6634万+2.74%9.851.51
04/103,2953,3603,2053,320+1.68%69,900327億7404万+0.67%9.681.48
04/093,1203,3203,1003,265+4.98%78,600322億3110万-1.42%9.521.46
04/063,1153,1503,0853,110-0.32%46,600307億98万-6.72%9.061.39
04/053,1053,1703,0853,120+1.13%23,400307億9970万-7.12%9.091.39
04/043,2453,2453,0203,085-0.64%87,100304億5419万-8.94%8.991.38
04/033,1053,1753,0803,105-1.27%27,600306億5162万-9.02%9.051.39
04/023,1853,2503,1453,145-2.18%28,700310億4649万-8.71%9.171.41
03/303,2303,3203,1953,215+0.63%32,400317億3751万-7.56%14.591.61
03/293,0753,1953,0653,195+5.45%49,400315億4008万-8.87%14.51.6
03/282,9943,0552,9673,030-2.1%34,800299億1125万-14.12%13.751.52
03/273,0403,0953,0053,095+3.41%31,800305億5291万-12.92%14.051.55
03/262,9812,9972,8852,993-1.55%66,100295億4599万-16.26%13.581.5
03/233,1103,1653,0253,040-8.02%83,900300億996万-15.41%13.81.52
03/223,2303,3353,2303,305+2.32%27,000326億2596万-8.35%151.65
03/203,2403,2753,1553,230-2.12%64,300318億8559万-10.72%14.661.62
03/193,4353,4503,2953,300-5.31%94,200325億7661万-9.86%14.981.65
03/163,5153,5403,4703,485-0.71%38,900344億287万-5.96%15.821.74
03/153,6603,6603,4853,510-4.75%79,900346億4966万-6.4%15.931.76
03/143,5453,7153,5353,685+3.8%52,100363億7721万-2.64%16.731.84
03/133,5653,5803,5103,550-0.42%27,500350億4453万-6.92%16.111.78
03/123,5003,5853,4803,565+3.18%36,600351億9261万-7.93%16.181.78
03/093,5503,5503,4303,455-1.71%67,600341億672万-12.11%15.681.73
03/083,5503,6003,5053,515-0.71%37,200346億9902万-12.08%15.951.76
03/073,5953,6903,4953,540-1.53%60,600349億4581万-12.87%16.071.77
03/063,7403,7753,5903,595-2.04%55,800354億8876万-12.87%16.321.8
03/053,8503,8553,6503,670-3.42%61,500362億2913万-12.33%16.661.84
03/023,6903,8403,6153,800+1.33%57,600375億1246万-10.36%17.251.9
03/013,7703,7953,7103,750-2.22%49,500370億1887万-12.51%17.021.88
02/283,7153,9103,7103,835+3.37%79,700378億5796万-11.62%17.411.92
02/273,8803,9003,7003,710-5.12%97,600366億2400万-15.45%16.841.86
02/263,9954,0503,8953,910-1.51%58,800385億9834万-11.92%17.751.96
02/233,9004,0153,7603,970+1.28%106,300391億9064万-11.44%18.021.99
02/223,7003,9703,6503,920+4.95%165,600386億9706万-13.12%17.791.96
02/213,6603,7503,6503,735+1.63%87,100368億7079万-17.84%16.951.87
02/203,6703,6903,5603,675+2.08%88,400362億7849万-19.71%16.681.84
02/193,5803,6253,4703,600+3%136,200355億3812万-21.74%16.341.8
02/163,4153,5853,3553,495+4.33%188,700345億159万-24.55%15.861.75
02/153,6503,6753,2653,350-6.94%231,400330億7019万-27.99%15.21.68
02/143,7503,8003,6003,600-16.28%335,500355億3812万-22.98%16.341.8
02/134,5104,5854,2754,300-2.71%81,200424億4831万-8.22%19.522.15
02/094,3304,4704,2604,420-3.91%103,800436億3291万-5.21%20.062.21
02/084,4454,6554,3954,600+5.02%113,600454億982万-0.86%20.882.3
02/074,7104,7504,3754,380-0.45%132,500432億3804万-4.97%19.882.19
02/064,6504,7654,0254,400-12%259,700434億3548万-4.08%19.972.2
02/054,8805,0904,6005,000-0.99%141,200493億5850万+9.43%22.692.5
02/025,1105,1704,9655,050-1.56%74,500498億5208万+11.58%22.922.53
02/015,2505,2805,0905,130-0.39%89,400506億4182万+14.53%23.282.57
01/315,0305,2905,0305,150+0.78%207,200508億3925万+16.33%23.372.58
01/305,0705,2604,9605,110+0.39%494,700504億4438万+16.69%23.192.56
01/295,0205,2705,0105,090+1.8%218,000502億4695万+17.55%23.12.55
01/265,0105,0604,9705,000+0.5%78,000493億5850万+17.1%22.692.5
01/254,9805,0204,9604,975-2.07%94,400491億1170万+18.11%22.582.49
01/245,1005,1304,9505,080+0.79%150,900501億4823万+22.12%23.062.54
01/235,0505,0504,9505,040+0.9%117,000497億5336万+23.02%22.872.52
01/225,0505,1604,9004,995-0.1%322,400493億914万+23.82%22.672.5
01/194,8405,0004,7555,000+6.38%289,400493億5850万-22.692.5
01/184,9005,0104,6804,700-1.67%691,200463億9699万-21.332.35
01/174,4804,8004,3954,780+6.22%541,700471億8672万-21.692.39
01/164,2804,5554,0804,500+5.63%289,900444億2265万-20.422.25
01/154,3104,4004,1504,260-3.18%392,800420億5344万-19.332.13
01/124,0604,6904,0104,400+10.28%1,501,600434億3548万-19.972.2
01/113,9003,9903,8603,990+2.44%198,200384億375万-17.661.95
01/103,8503,9653,8503,895+0.65%180,400374億8937万-17.241.9
01/093,8003,8803,7703,870+2.79%94,100372億4875万-17.131.89
01/053,8303,8303,7453,765-1.7%83,400362億3812万-16.661.84
01/043,8403,8603,7403,8300%90,000368億6375万-16.951.87
2017
12/293,8803,8953,7303,830-0.39%89,900368億6375万-16.951.87
12/283,9804,0053,6953,845-2.53%335,500370億812万-17.021.88
12/273,9303,9653,8203,945+0.9%216,900379億7062万-17.461.93
12/263,9003,9303,8303,910+0.39%130,000376億3375万-17.31.91
12/253,9003,9753,8503,895+1.7%194,100374億8937万-17.241.9
12/223,9603,9803,7603,830-2.67%275,400368億6375万-16.951.87
12/213,8953,9503,8103,935+1.03%341,100378億7437万-17.411.92
12/203,5603,8953,5553,895+8.34%428,500374億8937万-17.241.9
12/193,4953,6203,4853,595+1.55%116,800346億187万-15.911.75
12/183,7453,7603,4253,540-3.54%333,500340億7250万-15.671.73
12/153,4503,8503,4003,670+4.86%597,200353億2375万-16.241.79
12/143,4003,5353,2103,500+0.86%628,500336億8750万-15.491.71
12/133,8003,8103,4053,4700%2,775,300333億9875万-15.361.69