株価チャート

2017/12/18~2018/05/17

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
05/172,0162,0902,0162,059+2.13%96,100234億5036万+7.74%-5.37
05/162,0362,0612,0032,016-2.14%51,700229億6062万+6.39%-5.26
05/152,0682,0732,0392,060-0.39%55,300234億6175万+9.63%-5.37
05/142,0542,0792,0362,068+0.63%64,800235億5286万+10.88%-5.39
05/112,0732,0732,0202,055+0.2%55,000234億480万+11.08%-5.36
05/102,0652,1102,0182,051-0.82%208,200233億5924万+11.53%-5.35
05/092,0542,1152,0482,068+1.32%205,800235億5286万+13.13%-5.39
05/082,0882,0972,0312,041-2.2%132,100232億4535万+12.27%-5.32
05/071,9502,0881,9462,087+8.25%341,500237億6926万+15.5%-5.44
05/021,9251,9621,9051,928+0.16%147,400219億5837万+7.59%-5.03
05/011,9291,9641,8931,925-0.67%104,300219億2421万+7.9%-5.02
04/271,8921,9691,8701,938+4.08%298,200220億7226万+9.24%-5.05
04/261,8411,8891,8351,862+3.27%265,400212億669万+5.44%-4.86
04/251,7841,8551,7531,803+4.16%316,100205億3472万+2.21%-4.7
04/241,6681,7481,6681,731+3.78%162,200197億1470万-1.93%-4.51
04/231,7311,7411,6601,668-3.92%257,400189億9718万-5.82%-4.35
04/201,8361,8361,7081,736-4.93%356,300197億7165万-2.47%-4.53
04/191,9001,9131,7771,826-5.09%326,600207億9667万+2.18%-4.76
04/181,9502,0041,9051,924-2.58%235,800219億1282万+7.43%-5.02
04/171,9372,0051,8641,975+1.96%470,900224億9367万+10.21%-5.15
04/161,7971,9531,7971,937+7.91%626,600220億6088万+8.33%-5.05
04/131,9201,9201,7421,795-7.04%569,100204億4361万+0.5%-4.68
04/121,7871,9351,7511,931+15.15%688,300219億9254万+7.94%-5.04
04/111,6081,7391,5961,677+3.2%333,800190億9968万-6.05%-4.37
04/101,6421,6421,6111,625-1.4%71,300185億745万-9.32%-4.24
04/091,6031,6601,5941,648+1.85%77,900187億6940万-8.44%-4.3
04/061,7111,7231,6131,618-5.32%181,400184億2772万-10.51%-4.22
04/051,6951,7181,6521,709+0.59%139,800194億6414万-6.05%-4.46
04/041,7701,7701,6881,699-3.9%100,300193億5025万-7.06%-4.43
04/031,7371,7751,6951,768-0.28%101,100201億3610万-3.76%-4.61
04/021,8221,8251,7621,773-2.69%97,700201億9305万-3.85%-4.62
03/301,7931,8291,7921,822+3.58%70,700207億5112万-1.46%-4.75
03/291,7511,7771,7201,759+2.15%60,600200億3360万-5.12%-4.59
03/281,7001,7391,6851,722+0.17%53,800196億1220万-7.52%-4.49
03/271,7291,7331,7011,719+1.66%53,500195億7803万-8.17%-4.48
03/261,7041,7181,6671,691-1.97%107,300192億5913万-10.24%-4.41
03/231,7801,7931,7231,725-5.27%105,000196億4637万-8.87%-4.5
03/221,8371,8681,8111,821-0.76%51,200206億9967万-4.11%-4.74
03/201,8411,8631,8221,835-1.87%49,700208億5881万-3.37%-4.78
03/191,8811,9131,8461,870-1.58%59,100212億5666万-1.58%-4.87
03/161,9161,9221,8901,900-0.78%36,700215億9768万-0.11%-4.95
03/151,9141,9301,8861,915-0.47%47,000217億6818万+0.52%-4.98
03/141,9441,9491,9111,924-0.93%29,400218億7049万+1%-5.01
03/131,8781,9431,8721,942+3.13%46,000220億7510万+2.05%-5.05
03/121,9291,9291,8691,883+0.48%33,800214億443万-1.26%-4.9
03/091,9081,9101,8521,874-0.21%31,500213億213万-2.29%-4.88
03/081,8491,8911,8451,878+2.18%25,500213億4760万-2.85%-4.89
03/071,8501,8761,8251,838-0.59%34,600208億9291万-5.65%-4.78
03/061,8551,8871,8331,849+2.38%52,200210億1795万-5.95%-4.81
03/051,8511,8901,7951,806-2.33%92,100205億2916万-9.02%-4.7
03/021,8541,8661,8331,849-2.38%52,000210億1795万-7.83%-4.81
03/011,9081,9371,8761,894-2.67%78,600215億2947万-6.42%-4.93
02/281,9031,9751,9021,946+1.35%89,200221億2057万-4.65%61.795.4
02/271,9691,9691,9101,920-0.93%61,800218億2502万-6.57%60.965.33
02/261,9161,9621,9161,938+1.15%36,600220億2963万-6.38%61.535.38
02/231,9231,9441,9011,916-0.42%66,400217億7955万-8.02%60.845.32
02/221,9421,9591,8891,924-1.84%101,800218億7049万-8.34%61.095.34
02/211,9662,0051,9401,960-1.41%59,700222億7971万-7.46%62.235.44
02/201,9952,0081,9591,988-1.29%75,800225億9799万-6.89%63.125.52
02/191,9152,0141,9082,014+5.33%109,200228億9354万-6.93%63.955.59
02/161,9001,9291,8801,912+1.76%45,800217億3408万-12.53%60.715.31
02/151,8201,9011,8121,879+3.7%59,400213億5896万-15.13%59.665.21
02/141,8611,8691,7551,812-2.74%112,600205億9736万-19.18%57.535.03
02/131,9511,9731,8431,863-3.52%79,000211億7709万-18.07%59.155.17
02/091,8801,9321,8801,931-2.28%113,000219億5006万-16.01%61.315.36
02/082,0152,0221,9111,976+4%131,900224億6158万-14.79%62.745.48
02/072,0052,0191,8801,900+0.8%133,500215億9768万-18.63%60.335.27
02/061,9181,9341,7671,885-7.82%286,400214億2717万-19.89%59.855.23
02/052,1072,1292,0322,045-5.54%177,100232億4592万-13.86%64.935.67
02/022,2502,2502,1282,165-2.87%197,300246億998万-9.26%68.746.01
02/012,2522,2522,1912,229-1.02%181,200253億3748万-6.93%70.776.19
01/312,2672,2932,2522,252-1.83%81,500255億9893万-6.24%71.56.25
01/302,3242,3242,2672,294-1.29%73,400260億7635万-4.73%72.846.37
01/292,3442,3542,3232,324-0.64%43,400264億1737万-3.69%73.796.45
01/262,3062,3602,3002,339+1.83%185,400265億8788万-3.23%74.276.49
01/252,3202,3202,2892,297-1.25%70,300261億1045万-5.04%72.936.37
01/242,2902,3422,2822,326+2.11%166,200264億4010万-4%73.856.45
01/232,3182,3182,2562,278-1.3%187,300258億9448万-6.18%72.336.32
01/222,2512,3162,2512,308+1.81%140,400262億3549万-5.25%73.286.4
01/192,3102,3402,2562,267-2.07%228,800257億6944万-7.2%71.986.29
01/182,3822,3852,3102,315-3.14%291,700263億1506万-5.59%73.516.42
01/172,3882,4112,3762,390-0.33%174,400271億6760万-2.77%75.896.63
01/162,4712,5212,3462,398-10.92%505,600272億5854万-2.48%76.146.65
01/152,5812,6922,5812,692+4.67%181,700306億50万+9.61%85.487.47
01/122,6302,6302,5452,572-1.19%89,400292億3643万+5.32%81.677.14
01/112,5712,6352,5692,603+0.81%83,300295億8882万+6.99%82.657.22
01/102,6342,6622,5722,582-1.07%140,800293億5011万+6.47%81.987.17
01/092,5692,6172,5402,610+4.86%181,800296億6839万+7.94%82.877.24
01/052,4402,5122,4242,489+2.47%78,200282億9296万+3.41%79.036.91
01/042,4142,4402,4062,429+2.27%69,200276億1092万+1.08%77.126.74
2017
12/292,3702,3882,3632,375+0.21%21,500269億9710万-1.12%75.416.59
12/282,3922,4002,3602,370-0.84%46,100269億4026万-1.37%75.256.58
12/272,3502,4082,3502,390+1.83%62,300271億6760万-0.67%75.896.63
12/262,3872,4072,3462,347-1.68%83,600266億7881万-2.53%74.526.51
12/252,4052,4282,3372,387-0.75%90,200271億3350万-0.95%75.796.62
12/222,4162,4802,3962,405-0.46%109,500273億3811万-0.21%76.366.67
12/212,4032,4582,4002,416+0.17%47,900273億4718万+0.37%76.396.68
12/202,4282,4412,3952,412-0.62%47,400273億191万+0.33%76.266.67
12/192,4032,4472,3882,427+1.25%51,900274億7169万+0.87%76.746.71
12/182,4102,4342,3812,397+0.04%58,500271億3212万-0.5%75.796.62