株価チャート

2017/12/13～2018/05/14

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
20208/5, 株式分割 1→2
2018
05/141,1161,1481,1121,142+2.38%33,400152億4130万+10.83%48.548.09
05/111,0731,1291,0701,115+3.29%62,000148億8748万+8.99%47.427.9
05/101,1211,1221,0661,080-5.31%126,200144億1348万+6.25%45.917.65
05/091,2531,2531,1321,140-6.9%166,400152億2128万+12.65%48.488.08
05/081,1611,2451,1571,225+6.25%142,400163億4952万+21.84%52.078.67
05/071,1421,1591,1391,153+1.86%81,000153億8818万+15.83%49.018.16
05/021,1041,1391,0921,132+2.58%93,000151億778万+14.52%48.128.02
05/011,1311,1351,0921,103-0.72%75,600147億2725万+12.55%46.917.81
04/271,0711,1151,0531,111+3.35%118,200148億3407万+14.18%47.257.87
04/261,0651,0951,0651,075+1.27%91,800143億5340万+11.28%45.717.62
04/251,0091,0671,0021,062+3.01%121,800141億7314万+10.46%45.147.52
04/241,0171,0459921,031+1.08%81,200137億5923万+7.79%43.827.3
04/239741,0249641,020+5.87%105,800136億1236万+7.09%43.357.22
04/20973987963963-0.87%36,000128億5797万+1.26%40.956.82
04/19984990966972+0.78%119,400129億7146万+1.83%41.316.88
04/18889975877964+8.93%100,400128億7132万+0.84%40.996.83
04/17914933855885-3.91%159,600118億1652万-7.52%37.636.27
04/16993993921921-6.35%160,600122億9719万-4.16%39.176.52
04/139641,009948984+3.69%148,800131億3169万+2.23%41.826.97
04/12937972937949+0.37%47,000126億6437万-1.2%40.346.72
04/11960962931945-1.56%27,200126億1764万-1.36%40.196.69
04/10973973954960+0.1%24,400128億1792万+0.52%40.826.8
04/09930971923959+2.73%42,600128億456万+0.74%40.786.79
04/06937940920934-0.74%40,600124億6409万-1.63%39.76.61
04/05951952936941-1.1%31,600125億5755万-0.69%39.996.66
04/04976976938951-0.47%50,800126億9775万+0.53%40.446.74
04/03940958924956-0.52%39,600127億5783万+1.11%40.636.77
04/02968986954961-1.23%44,600128億2459万+1.86%40.856.8
03/30976988966973-0.26%56,400129億8482万+3.46%41.366.89
03/29977983970975+0.78%95,600130億1820万+4.17%41.466.91
03/28949970938968+1.63%41,200129億1806万+3.81%41.146.85
03/27940961935952+3.42%48,600127億1110万+2.7%40.486.74
03/26902921875921-0.16%67,400122億9051万-0.49%39.146.52
03/23908945905922-4.46%70,800123億1054万+0.22%39.216.53
03/22923972923965+4.61%97,000125億8360万+5.46%40.086.68
03/20912933904923-2.17%105,000120億2940万+1.71%38.316.38
03/19973973943943-5.98%283,200122億9672万+4.31%39.166.52
03/161,0501,0559911,003-3.23%70,600130億7912万+11.44%41.666.94
03/151,0121,0471,0001,037+2.12%33,400135億1596万+15.68%43.057.17
03/141,0001,0569941,015+1.6%88,000132億3560万+14.17%42.157.02
03/139581,000958999+3.58%77,600130億2696万+13.01%41.496.91
03/12967974950965+1.74%97,000125億7708万+9.73%40.066.67
03/09955966944948+1.72%88,000123億6192万+8.1%39.376.56
03/08913958910932+3.67%94,000121億5328万+6.27%38.716.45
03/07883900881899+2.04%19,000117億2296万+2.51%37.346.22
03/06890914878881+0.34%36,200114億8824万+0.34%36.596.1
03/05924925868878-0.68%142,400114億4912万-0.23%36.476.07
03/02857887853884-0.9%47,400115億2736万+0.34%36.716.12
03/01900903878892-2.51%34,600116億3168万+1.02%37.056.17
03/01株式分割 1→2
02/28908917905915-0.27%23,800119億3160万+3.39%49.447.61
02/27922925903918-0.27%25,600119億6420万+3.56%49.587.63
02/26890921873920+4.25%41,000119億9680万+3.95%49.717.65
02/23879888868883+2.32%50,000115億780万-0.28%47.697.34
02/22874884843863-1.29%69,600112億4700万-2.76%46.617.17
02/21859888858874+1.75%27,200113億9370万-1.83%47.227.27
02/20870883853859-2.28%25,200111億9810万-3.73%46.417.14
02/19824881818879+8.49%60,400114億5890万-1.71%47.497.31
02/16816818800810+1.89%37,200105億6240万-9.4%43.776.74
02/15800806788795+2.91%73,600103億6680万-11.37%42.966.61
02/14828836753773-6.65%124,800100億7340万-14.26%41.746.42
02/13879886828828-4.47%81,200107億9060万-8.56%44.726.88
02/09844869839866-3.21%46,800112億9590万-4.49%46.817.2
02/08865898865895+3.62%31,200116億7080万-1.43%48.367.44
02/07928930863864-1.29%120,400112億6330万-4.87%46.687.18
02/06844895805875+0.29%335,600114億1000万-3.63%47.287.28
02/05883898850873-6.31%146,800113億7740万-3.7%47.157.26
02/02943943901931-1.19%52,800121億4350万+3.24%50.327.74
02/01925958925943+2.17%86,400122億9020万+5.19%50.937.84
01/31913929913923-0.27%35,600120億2940万+3.65%49.857.67
01/30915926909925-0.13%55,600120億6200万+4.64%49.997.69
01/29928936920926+0.14%27,600120億7830万+5.38%50.057.7
01/26925931925925-0.4%55,200120億6200万+5.96%49.997.69
01/25925938925929-0.4%28,400121億1090万+7%50.197.72
01/24943948928933-0.4%37,600121億5980万+8.18%50.397.76
01/23925936925936+2.88%65,200122億870万+9.38%50.597.79
01/22899913899910+0.69%32,400118億6640万+7.06%49.177.57
01/19928933904904-2.56%50,800117億8490万+7.08%48.847.52
01/18946953918928-1.85%72,800120億9460万+10.55%50.127.71
01/17919946916945+2.72%102,400123億2280万+13.58%51.077.86
01/16935935915920+0.82%177,600119億9680万+11.65%49.717.65
01/15884914874913+4.43%224,800118億9900万+11.69%49.317.59
01/12825874818874-3.59%316,800113億9370万+7.6%47.227.27
01/11900918900906+2.69%141,600118億1750万+12.16%48.977.54
01/108768868748830%66,800115億780万+10.04%47.697.34
01/09895895874883+0.43%56,800115億780万+10.73%47.697.34
01/05888906868879-0.71%86,800114億5890万+10.95%47.497.31
01/04900925883885-0.28%134,000115億4040万+12.31%47.827.36
2017
12/29876899870888+1.14%178,000115億7300万+13.35%47.967.38
12/28825878821878+9.35%465,600114億4260万+12.93%47.427.3
12/27781803781803+3.05%68,400104億6460万+3.95%43.376.67
12/26786796778779-0.95%43,200101億5490万+1.01%42.086.48
12/25800800785786-0.94%78,000102億5270万+2.11%42.496.54
12/22771794765794+2.92%72,400103億5050万+3.35%42.896.6
12/21783788763771-2.68%69,600100億5710万+0.69%41.686.41
12/20800801786793-0.47%40,400103億3420万+3.87%42.836.59
12/197968007847960%32,400103億8310万+4.49%43.036.62
12/18790796781796+2.08%45,600103億8310万+4.63%43.036.62
12/15780785769780-0.64%39,200101億7120万+2.5%42.156.49
12/14766785766785+1.62%59,600102億3640万+3.15%42.426.53
12/13784784758773+0.32%45,200100億7340万+1.38%41.746.42