株価チャート

2017/11/22~2018/06/19

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
06/192,6892,7492,5402,603-4.13%37,600258億4779万-8.02%126.9119.81
06/182,8012,8052,6502,715-3.66%31,300269億5995万-4.57%132.3720.67
06/152,8872,8872,8062,818-3.46%33,300279億8274万-1.23%137.421.45
06/142,8852,9882,8852,919+1.42%40,400289億8567万+2.03%142.3222.22
06/132,8802,9402,8052,878-3.42%75,500285億7854万+0.38%140.3221.91
06/122,6263,0402,6262,980+13.65%128,300295億9140万+3.72%145.2922.68
06/112,6292,6542,5712,622-1.98%43,700260億3646万-8.83%127.8419.96
06/082,7392,7492,6482,675-1.65%30,900265億6275万-7.44%130.4220.36
06/072,7402,7602,7202,720-0.73%20,400270億960万-6.37%132.6220.7
06/062,7832,7942,7102,740-1.9%33,300272億820万-5.97%133.5920.86
06/052,8232,8232,7812,793-0.39%28,000277億3449万-4.28%136.1821.26
06/042,8082,8412,8002,804+0.11%18,100278億4372万-3.97%136.7121.34
06/012,7772,8852,7702,801-0.92%18,900278億1393万-4.14%136.5721.32
05/312,7952,8512,7952,827+1.22%11,000280億7211万-3.35%137.8321.52
05/302,7972,8502,7642,793-2.07%21,500277億3449万-4.45%136.1821.26
05/292,8812,9002,8452,852-1.66%18,600283億2036万-2.63%139.0521.71
05/282,8632,9192,8632,900+1.51%14,500287億9700万-1.23%141.3922.07
05/252,9002,9002,8522,857-2.16%25,300283億7001万-2.82%139.321.75
05/242,9702,9952,9002,920-1.78%24,700289億9560万-0.85%142.3722.23
05/232,9993,1102,9422,973+0.1%55,900295億2189万+0.71%144.9522.63
05/222,9893,0152,9482,970+0.03%23,100294億9210万-0.54%144.8122.61
05/212,8962,9802,8912,969+2.52%19,300294億8217万-1.46%144.7622.6
05/182,8992,9342,8752,896+0.84%19,200287億5728万-4.86%141.222.04
05/172,8602,8802,8182,872+0.7%23,200285億1896万-6.72%140.0321.86
05/162,8802,9222,8522,852-4.1%39,600283億2036万-8.5%139.0521.71
05/152,9632,9902,9152,974+2.09%19,300295億3182万-5.65%14522.64
05/143,0253,0552,9002,913-3.7%36,600289億2609万-8.57%142.0322.17
05/113,0653,0853,0103,025-1.31%15,500300億3825万-6.17%147.4923.03
05/103,0703,1153,0353,065+1.16%29,900304億3545万-5.98%149.4423.33
05/093,0603,1003,0053,030-0.66%30,200300億8790万-8.07%147.7323.06
05/082,9753,0502,9753,050+2.73%17,800302億8650万-8.44%148.7123.22
05/073,0953,1002,9652,969-2.66%47,300294億8217万-11.61%144.7622.6
05/023,0253,1402,9833,050+3.46%93,700302億8650万-9.98%148.7123.22
05/012,8602,9692,8462,948+3.29%37,300292億7364万-13.67%143.7322.44
04/272,8752,8752,8202,854+0.78%26,900283億4022万-17.25%139.1521.72
04/262,8882,8892,8152,832-0.6%37,600281億2176万-18.64%138.0821.56
04/252,8412,9002,8202,849-1.45%33,500282億9057万-19.15%138.9121.69
04/242,7622,8912,7202,891+4.22%96,100287億763万-19.04%140.9522.01
04/232,9192,9582,7622,774-5.52%100,400275億4582万-23.24%135.2521.11
04/202,9842,9842,9012,936-2.94%62,100291億5448万-19.96%143.1522.35
04/193,0153,1503,0053,025+0.33%105,200300億3825万-18.7%147.4923.03
04/182,9633,0702,8743,015+1.75%111,100299億3895万-20.07%14722.95
04/173,0103,0252,7012,963-4.73%287,700294億2259万-22.45%144.4622.55
04/163,4003,4003,1103,110-18.37%271,300308億8230万-19.47%151.6323.67
04/133,7703,8353,6753,810+4.1%40,900378億3330万-2.31%185.7629
04/123,6703,7153,6153,660-2.14%43,700363億4380万-6.23%178.4527.86
04/113,7503,8153,7203,740-1.06%30,100371億3820万-4.35%182.3528.47
04/103,7703,8253,7303,780-0.79%28,100375億3540万-3.45%184.328.77
04/093,7053,8353,7053,810+2.28%33,700378億3330万-2.66%185.7629
04/063,8503,8503,7053,725-2.49%41,800369億8925万-5%181.6228.35
04/053,9403,9403,8103,820-1.29%39,200379億3260万-2.95%186.2529.08
04/044,0254,0403,8503,870-1.15%36,600384億2910万-2.1%188.6929.46
04/033,9104,0003,8103,915-1.39%42,300388億7595万-1.21%190.8829.8
04/023,9004,0803,9003,970+1.79%72,000394億2210万-0.28%193.5630.22
03/303,8303,9503,7903,900+4%59,400387億2700万-2.52%190.1529.69
03/293,7653,7653,6753,750+1.49%22,500372億3750万-6.79%182.8428.54
03/283,7003,7453,6253,695-1.07%32,300366億9135万-8.74%180.1528.12
03/273,9253,9253,7303,735-1.32%45,300370億8855万-8.39%182.128.43
03/263,7003,8503,5453,785+2.99%54,400375億8505万-7.62%184.5428.81
03/233,7253,8003,6753,675-5.89%80,000364億9275万-10.23%179.1827.97
03/223,9903,9903,8903,905-2.62%32,200387億7665万-4.64%190.3929.72
03/203,9054,0253,8754,010+1.13%36,000398億1930万-1.86%195.5130.52
03/194,1204,2003,9203,965-4.23%55,100393億7245万-2.75%193.3230.18
03/164,2604,2804,0604,140-2.59%57,200411億1020万+1.9%201.8531.51
03/154,3354,4004,2504,250-1.28%119,900422億250万+5.07%207.2132.35
03/144,1554,3504,1354,305+1.89%119,400427億4865万+7.04%209.932.77
03/134,0004,2504,0004,225+5.62%78,400419億5425万+5.63%20632.16
03/124,1804,1803,9404,000-1.48%65,500397億2000万-0.02%195.0330.45
03/094,2504,3804,0554,060+4.5%326,300403億1580万+1.07%197.9530.9
03/083,8953,9253,8253,885+1.04%23,800385億7805万-3.77%189.4229.57
03/073,8053,9603,8053,845-0.26%28,100381億8085万-5.34%187.4729.27
03/063,8004,0453,8003,855+2.8%56,400382億8015万-5.75%187.9629.34
03/054,0004,0003,6753,750-6.02%91,300372億3750万-9.02%182.8428.54
03/024,0004,0553,9353,990-2.92%77,300396億2070万-4.02%194.5430.37
03/014,2004,2004,0704,110-3.18%57,100408億1230万-1.7%200.3931.28
03/01株式分割 1→4
02/284,1054,3004,0104,245+3.28%67,400421億5285万+1.14%171.6538.05
02/274,2704,3504,0204,110-5.63%145,800408億1230万-2.47%166.1936.84
02/264,4304,6304,2504,355-2.79%150,900432億4515万+3.05%176.139.03
02/234,4404,5084,4034,480+0.96%168,800444億8640万+6.11%181.1540.15
02/224,4704,5084,3904,438+0.34%151,200440億6437万+5.15%179.4339.77
02/214,4484,4754,3734,423+1.03%186,400439億1542万+4.67%178.8339.64
02/204,2454,4354,2084,378+3%335,200434億6857万+3.36%177.0139.24
02/193,8284,4133,8004,250+14.71%446,800422億250万+0.52%171.8538.09
02/163,7253,7703,6803,705+0.14%88,800367億9065万-12.43%149.8133.21
02/153,7433,8003,6503,700+0.82%100,000367億4100万-13.13%149.6133.16
02/143,8633,9003,5303,670-2.91%230,400364億4310万-14.49%148.432.89
02/133,7253,9433,7153,780+4.42%196,000375億3540万-12.56%152.8533.88
02/093,4783,6203,4433,620-2.23%162,400359億4660万-16.9%146.3832.45
02/083,7233,7983,6833,703+0.75%105,600367億6582万-15.83%149.7133.19
02/074,0584,0603,6753,675-2.2%217,600364億9275万-17.27%148.632.94
02/063,6703,9983,5183,758-11.48%478,000373億1197万-16%151.9433.68
02/054,2504,2534,0604,245-3.52%240,800421億5285万-5.83%171.6538.05
02/024,4804,5304,2984,400-3.24%259,200436億9200万-2.4%177.9239.44
02/014,6004,6004,5154,548+0.5%113,600451億5667万+0.81%183.8840.76
01/314,5004,6204,4734,525-0.44%159,200449億3325万+1.05%182.9740.56
01/304,6384,6584,4454,545-2.1%302,000451億3185万+2.11%183.7840.74
01/294,7404,7984,6134,643+0.05%390,400461億2万+5.13%187.7241.61
01/264,6754,9134,6084,640+1.37%1,772,000460億7520万+6.42%187.6241.59
01/254,5504,6934,5504,578+1.16%214,800454億5457万+6.31%185.141.03
01/244,6754,7804,4804,525-2.69%459,600449億3325万+6.25%182.9740.56
01/234,4304,6754,4004,650+5.38%411,600461億7450万+10.37%188.0341.68
01/224,2984,4284,2404,413+3.4%257,600438億1612万+6.33%178.4239.55
01/194,3754,4254,2004,268-3.29%343,200423億7627万+3.93%172.5638.25
01/184,6254,6484,4034,413-3.55%326,800438億1612万+8.12%178.4239.55
01/174,7234,8154,5534,575-2.14%701,600454億2975万+12.96%184.9941.01
01/164,7254,8004,6004,675+11.38%1,983,200464億2275万+16.24%189.0441.9
01/154,3004,3434,1884,198-3%342,800416億8117万+5.39%169.7337.62
01/124,3634,3884,2984,328-1.93%192,800429億7207万+9.58%174.9938.79
01/114,4284,5954,2984,413-2.32%415,200438億1612万+13.05%178.4239.55
01/104,3754,5404,2534,518+1.69%513,600448億5877万+16.88%182.6740.49
01/094,6834,6834,2954,443-3.58%688,000441億1402万+16.3%179.6439.82
01/054,6334,6954,4634,608-2.07%588,400457億5247万+22.12%186.3141.3
01/044,9504,9734,6254,705-1.21%1,229,200467億2065万+26.17%190.2542.17
2017
12/294,6184,7634,4334,763+6.78%1,585,200472億9162万+29.52%192.5842.69
12/284,5934,9884,2304,460-3.52%3,073,600442億8780万+24.16%180.3439.98
12/274,5254,8534,4854,623+8.89%2,675,200459億142万+31.92%186.9141.43
12/264,7484,9454,2104,245-5.03%4,057,600421億5285万-171.6538.05
12/253,7254,4703,7254,470+20.16%4,114,400443億8710万-180.7540.07
12/223,8003,8553,6703,720-3.69%1,234,400369億3960万-150.4233.34
12/213,6983,8633,5603,863+5.1%1,923,600383億5462万-156.1834.62
12/203,4983,8333,3803,675+13.95%3,055,600364億9275万-148.632.94
12/193,2503,2933,1633,225-2.27%314,400320億2425万-130.4128.91
12/183,4503,4733,2253,300-3.3%870,800327億6900万-133.4429.58
12/153,3953,4483,2753,413+1.26%815,200332億5140万-135.430.01
12/143,2103,3753,1633,370+10.13%999,600328億3728万-133.7229.64
12/133,2503,3053,0553,060-7.97%1,061,200298億1664万-121.4226.91
12/123,6733,7503,3253,325-8.53%1,283,200323億9880万-131.9329.24
12/113,6003,7703,4253,635-0.07%1,263,200354億1944万-144.2331.97
12/084,0184,0383,5753,638-6.49%2,348,800354億4380万-144.3331.99
12/073,8254,0883,7803,890+5.14%5,189,200379億416万-154.3534.21
12/063,4033,9003,3583,700+11.19%6,569,600360億5280万-146.8132.54
12/053,2503,6803,1753,328+4.15%3,324,800324億2316万-132.0329.27
12/043,3753,5653,1953,195-7.66%1,726,000311億3208万-126.7728.1
12/013,6003,8503,4253,460+2.37%3,988,000337億1424万-137.2930.43
11/303,2533,4383,0333,380+3.05%2,412,000329億3472万-134.1129.73
11/293,3603,6853,2433,280-6.55%2,269,200319億6032万-130.1528.85
11/283,3133,8083,1753,510+3.62%5,778,400342億144万-139.2730.87
11/272,9383,3882,8203,388+28.44%5,725,200330億780万-134.4129.79
11/242,5082,6382,4902,638+16.57%1,887,200256億9980万-104.6523.2
11/222,1332,5082,1332,2630%4,570,400220億4580万-89.7719.9