株価チャート

2017/12/01~2018/04/27

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
201810/1, 株式併合 5→1
2018
04/275,4955,5455,4705,480-0.27%75,2001117億8853万+2.37%16.411.67
04/265,4205,5005,4205,495+2.04%43,2001120億9452万+2.81%16.461.67
04/255,3405,3905,3305,385+0.56%16,0001098億5059万+0.79%16.131.64
04/245,3605,3705,3255,355+0.28%21,4001092億3861万+0.13%16.041.63
04/235,3705,3855,3255,3400%32,8001089億3262万-0.24%15.991.62
04/205,3505,3955,3355,340-1.11%21,2001089億3262万-0.39%15.991.62
04/195,3505,4155,3355,400+0.93%35,0001101億5658万+0.69%16.171.64
04/185,3255,3555,3005,350+0.56%27,6001091億3661万-0.26%16.021.63
04/175,3455,3505,3055,320-0.37%17,6001085億2463万-0.89%15.931.62
04/165,2505,3405,2355,340+2.5%31,2001089億3262万-0.58%15.991.62
04/135,2605,2605,1905,210-0.57%31,6001062億8070万-3%15.61.58
04/125,2505,2855,2255,240-0.1%32,4001068億9268万-2.49%15.691.59
04/115,3055,3055,2355,245-1.04%26,6001069億9468万-2.53%15.711.6
04/105,3305,3655,2605,300-0.84%43,8001081億1664万-1.63%15.871.61
04/095,4155,4205,3305,345-1.29%33,2001090億3462万-0.82%16.011.63
04/065,4755,4755,4105,415-0.73%16,2001104億6257万+0.46%16.221.65
04/055,4505,5055,4505,455+0.93%35,6001112億7855万+1.21%16.341.66
04/045,3205,4205,2705,405+1.41%40,0001102億5858万+0.2%16.191.64
04/035,3305,3905,3155,330-1.02%27,0001087億2863万-1.31%15.961.62
04/025,4505,4905,3805,385-1.37%25,6001098億5059万-0.52%16.131.64
03/305,3955,4905,3605,460+2.63%73,8001113億8054万+0.7%15.391.7
03/295,3355,3655,2555,320-0.09%25,6001085億2463万-1.97%151.65
03/285,2555,3355,2405,325-0.93%24,6001086億2663万-2.08%15.011.65
03/275,2305,3805,2305,375+3.17%33,2001096億4660万-1.3%15.151.67
03/265,2305,2555,1405,210-1.51%39,0001062億8070万-4.44%14.691.62
03/235,3305,3905,2605,290-2.58%60,6001079億1265万-3.11%14.911.64
03/225,5105,5755,3405,430-1.45%89,8001107億6856万-0.59%15.311.69
03/205,4855,5105,4105,510+0.36%37,6001124億51万+0.92%15.531.71
03/195,5455,5455,4005,490-0.99%40,6001119億9252万+0.46%15.481.71
03/165,5255,6355,4655,545+2.88%98,2001131億1449万+1.3%15.631.72
03/155,4155,4205,3005,390-0.46%26,4001099億5259万-1.77%15.21.67
03/145,4505,4505,3805,415-0.64%26,6001104億6257万-1.53%15.271.68
03/135,3805,4555,3605,450+1.21%38,2001111億7655万-1.11%15.361.69
03/125,4655,4755,3455,385+0.56%46,0001098億5059万-2.75%15.181.67
03/095,3955,4205,3005,355+1.42%45,8001092億3861万-3.88%15.11.66
03/085,4255,4305,2505,280-2.67%40,6001077億866万-5.83%14.891.64
03/075,4055,4705,3805,425+0.37%27,2001106億6657万-3.86%15.291.69
03/065,4155,4305,3355,405+1.6%29,6001102億5858万-4.79%15.241.68
03/055,3205,3505,2405,320-1.02%38,0001085億2463万-6.9%151.65
03/025,3455,4155,3055,375-0.65%41,4001096億4660万-6.54%15.151.67
03/015,5255,5255,3855,410-2.7%51,4001103億6057万-6.43%15.251.68
02/285,5755,6255,5605,560-0.54%21,2001134億2048万-4.37%15.671.73
02/275,6805,6805,5755,590-0.45%30,2001140億3246万-4.28%15.761.74
02/265,6805,7005,5905,615-0.09%25,4001145億4245万-4.25%15.831.74
02/235,6005,6355,5705,620+0.45%14,6001146億4444万-4.5%15.841.75
02/225,6055,6205,5355,595+0.36%42,6001141億3446万-5.28%15.771.74
02/215,5755,6855,5555,575+0.9%36,8001137億2647万-5.94%15.721.73
02/205,5455,5655,5005,525-0.36%45,0001127億650万-6.94%15.581.72
02/195,4355,5455,4255,545+2.78%36,8001131億1449万-6.78%15.631.72
02/165,3605,4155,3005,395+0.84%65,4001100億5458万-9.42%15.211.68
02/155,4705,4805,3405,350-0.47%45,4001091億3661万-10.42%15.081.66
02/145,6355,6355,3355,375-4.78%67,0001096億4660万-10.25%15.151.67
02/135,7905,8555,6405,645-0.88%62,8001151億5443万-6.01%15.911.75
02/095,7255,8805,6355,695-3.31%72,6001161億7439万-5.27%16.061.77
02/085,6355,9255,6355,890+3.7%79,2001201億5227万-2.08%16.611.83
02/075,8455,9155,6805,680-0.79%61,2001158億6840万-5.46%16.011.76
02/065,8255,9155,6155,725-5.84%56,8001167億8638万-4.73%16.141.78
02/056,1656,1856,0606,080-2.56%47,8001240億2815万+1.18%17.141.89
02/026,2056,2606,1906,240-0.4%23,0001272億9205万+4.1%17.591.94
02/016,1856,2756,1856,265+1.46%22,8001278億203万+4.89%17.661.95
01/316,2656,3256,1756,175-1.75%47,4001259億6609万+3.78%17.411.92
01/306,3156,4056,2706,285-0.48%52,4001282億1002万+5.95%17.721.95
01/296,2756,3606,2506,315+1.04%49,2001288億2200万+6.87%17.81.96
01/266,1606,3306,1606,250+1.46%55,2001274億9604万+6.15%17.621.94
01/256,1906,2056,1556,160-0.81%33,2001256億6010万+4.98%17.371.91
01/246,1906,2256,1756,2100%23,6001266億8007万+6.17%17.511.93
01/236,2156,2156,1756,210+0.57%23,0001266億8007万+6.46%17.511.93
01/226,1506,2006,1456,175+0.65%34,2001259億6609万+6.34%17.411.92
01/196,1806,2456,0956,135-0.73%85,0001251億5012万+6.05%17.31.91
01/186,1206,2406,1206,180+1.31%98,2001260億6809万+7.14%17.421.92
01/175,8856,1105,8656,100+4.72%154,6001244億3614万+6.11%17.21.9
01/165,7955,8255,7905,825+0.6%44,6001188億2631万+1.6%16.421.81
01/155,7955,8405,7605,790+0.61%48,6001181億1233万+1.17%16.321.8
01/125,7255,7705,7105,755-0.52%33,4001173億9836万+0.58%16.221.79
01/115,7855,7855,7405,785-0.09%47,6001180億1034万+1.12%16.311.8
01/105,8455,8455,7655,790+0.09%39,4001181億1233万+1.26%16.321.8
01/095,8305,8305,7555,785-0.09%55,4001180億1034万+1.22%16.311.8
01/055,7855,7955,7505,790+0.09%32,8001181億1233万+1.35%16.321.8
01/045,7905,7905,7355,785+1.14%48,2001180億1034万+1.38%16.311.8
2017
12/295,6855,7305,6555,720+0.62%26,4001166億8438万+0.35%16.131.78
12/285,7305,7405,6705,685-0.7%40,8001159億7040万-0.16%16.031.77
12/275,7155,7305,6955,725+0.09%35,0001167億8638万+0.63%16.141.78
12/265,7055,7405,6905,720+0.35%40,8001166億8438万+0.67%16.131.78
12/255,7055,7205,6805,7000%18,0001162億7639万+0.42%16.071.77
12/225,7455,7455,7005,700-0.35%21,4001162億7639万+0.6%16.071.77
12/215,7105,7555,6805,720-0.09%27,6001166億8438万+1.13%16.131.78
12/205,8005,8105,7255,725-1.04%27,6001167億8638万+1.56%16.141.78
12/195,7505,8305,6905,785+0.7%111,0001180億1034万+2.92%16.311.8
12/185,7805,7855,7205,745+0.97%38,4001171億9436万+2.52%16.21.78
12/155,8005,8105,6755,690-1.9%35,6001160億7240万+1.81%16.041.77
12/145,6955,8355,6855,800+4.32%115,4001183億1633万+4%16.351.8
12/135,6355,6355,5505,560-1.42%39,6001134億2048万-0.13%15.671.73
12/125,6955,7055,6355,640-0.88%32,4001150億5243万+0.93%15.91.75
12/115,7255,7255,6505,690-0.35%35,2001160億7240万+1.52%16.041.77
12/085,5555,7355,5555,710+0.26%54,2001164億8039万+1.58%16.11.77
12/075,5905,7605,5605,695+1.79%83,4001161億7439万+0.99%16.061.77
12/065,7505,7655,5955,595-2.78%77,0001141億3446万-1.11%15.771.74
12/055,7105,7555,6755,755+0.26%50,0001173億9836万+1.43%16.221.79
12/045,7055,7955,6955,740+0.61%86,4001170億9237万+0.95%16.181.78
12/015,7105,7405,6805,705-0.09%51,2001163億7839万+0.18%16.081.77