株価チャート

2017/12/26～2018/05/25

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
05/25222223219220-1.35%30,20041億1147万-3.08%-1.13
05/24223224221223-0.45%24,70041億6754万-1.76%-1.15
05/232242252212240%40,60041億8623万-1.32%-1.15
05/222252252222240%27,20041億8623万-1.75%-1.15
05/212252262232240%30,10041億8623万-1.75%-1.15
05/18224225222224+0.45%10,50041億8623万-2.18%-1.15
05/17220226219223+1.36%20,80041億6754万-2.62%-1.15
05/16224225219220-1.79%49,70041億1147万-3.93%-1.13
05/15227228222224-0.44%32,00041億8623万-2.18%-1.15
05/14224227223225-0.44%38,20042億492万-1.75%-1.16
05/11227227222226-0.88%48,70042億2361万-1.74%-1.16
05/10228231225228-2.56%115,00042億6098万-0.87%-1.17
05/09235244230234-0.85%258,50043億7311万+1.74%-1.2
05/08231237229236+2.61%113,70044億1049万+2.16%-1.21
05/07227230226230+1.77%30,30042億9836万-0.43%-1.18
05/02225227225226+0.44%33,70042億2361万-2.16%-1.16
05/01229229225225-0.88%66,90042億492万-2.6%-1.16
04/27230231227227-1.3%76,30042億4229万-1.73%-1.17
04/26232234229230-0.43%77,90042億9836万-0.43%-1.18
04/252312332292310%31,20043億1705万0%-1.19
04/24228235227231+1.76%72,40043億1705万-0.43%-1.19
04/23229229222227+0.44%61,80042億4229万-2.16%-1.17
04/20225230225226-0.88%57,40042億2361万-3%-1.16
04/19233233222228-1.3%81,50042億6098万-2.56%-1.17
04/18234235229231+0.87%61,10043億1705万-1.7%-1.19
04/17229231227229-0.43%82,80042億7967万-2.97%-1.18
04/16238239230230-3.36%152,90042億9836万-2.54%-1.18
04/13236263235238+3.03%999,70044億4787万+0.42%-1.22
04/12241243227231-5.33%507,90043億1705万-2.53%-1.19
04/11234280233244+7.49%2,618,80045億6000万+2.95%-1.25
04/10231231226227+0.44%21,00042億4229万-4.22%-1.17
04/09226230224226+1.8%36,90042億2361万-4.64%-1.16
04/06232232222222-3.06%25,50041億4885万-6.72%-1.14
04/05230234229229-1.29%17,90042億7967万-4.18%-1.18
04/04233233228232-0.43%49,90043億3574万-3.73%-1.19
04/03236239228233-2.1%47,50043億5442万-3.72%-1.2
04/022362402362380%37,60044億4787万-2.06%-1.22
03/30236242235238+0.85%51,50044億4787万-2.06%-1.22
03/29234236231236+0.85%21,90044億1049万-3.28%-1.21
03/28227234227234+2.63%32,30043億7311万-4.49%-1.2
03/27225231225228+2.7%25,30042億6098万-7.32%-1.17
03/26224227218222-2.63%59,00041億4885万-10.12%-1.14
03/23233235225228-6.17%108,40042億6098万-8.06%-1.17
03/222432452422430%24,90045億4131万-2.02%-1.25
03/202392452372430%31,70045億4131万-2.41%-1.25
03/19251253238243-2.41%74,70045億4131万-1.62%-1.25
03/16256258246249-3.49%109,10046億5344万+1.22%-1.28
03/15248258244258+4.03%130,80048億2164万+5.31%-1.33
03/142442522442480%42,60046億3475万+2.06%-1.27
03/13240249240248+3.33%67,50046億3475万+2.48%-1.27
03/12242244238240-0.41%25,30044億8524万-0.41%-1.23
03/09237242237241+2.12%30,00045億393万-0.41%-1.24
03/08239240233236+0.43%42,40044億1049万-2.88%-1.21
03/07239242235235-3.29%43,30043億9180万-3.29%-1.21
03/06242245240243+2.53%25,70045億4131万-0.41%-1.25
03/05246248234237-4.44%109,40044億2918万-3.27%-1.22
03/02249251242248-3.5%139,80046億3475万+0.81%-1.27
03/01260261254257-1.53%89,60048億295万+4.47%-1.32
02/28254261251261+2.35%68,70048億7770万+5.67%-1.34
02/27263263255255-1.92%74,10047億6557万+3.24%-1.31
02/26259266256260+1.56%155,10048億5902万+4.84%-1.34
02/23259261254256+0.79%68,00047億8426万+3.23%-1.32
02/22256258251254-1.55%133,90047億4688万+2.42%-1.3
02/21258267252258-1.15%420,80048億2164万+3.61%-1.33
02/20249292249261+5.24%2,412,50048億7770万+4.4%-1.34
02/19241254238248+3.33%226,60046億3475万-1.2%-1.27
02/16236251233240-1.64%239,20044億8524万-4.76%-1.23
02/15250252233244-2.4%503,30045億6000万-3.56%-1.25
02/14213265211250+21.95%2,158,20046億7213万-1.57%-1.28
02/13217259205205-3.3%880,80038億3115万-19.29%-1.05
02/09205217201212-4.93%138,90039億6197万-17.19%-1.09
02/08218226218223+2.29%62,10041億6754万-13.23%-1.15
02/07230247218218+1.87%203,30040億7410万-15.5%-1.12
02/06224231201214-10.83%246,90039億9934万-17.37%-1.1
02/05243247240240-4.76%107,50044億8524万-8.05%-1.23
02/02253257250252-1.56%72,50047億951万-3.45%-1.29
02/01253257252256+1.99%45,20047億8426万-1.92%-1.32
01/31249257248251-0.79%70,30046億9082万-4.2%-1.29
01/30263267249253-3.8%125,50047億2820万-3.44%-1.3
01/29269269263263-1.87%49,80049億1508万+0.38%-1.35
01/26265268263268+1.9%58,30050億852万+2.68%-1.38
01/25265268262263-0.38%69,80049億1508万+0.77%-1.35
01/24272273264264-2.22%78,20049億3377万+1.15%-1.36
01/23272274268270+0.37%73,00050億4590万+3.45%-1.39
01/22266277264269+1.89%151,90050億2721万+3.46%-1.38
01/192612702582640%129,20049億3377万+1.54%-1.36
01/18273276264264-2.94%143,60049億3377万+1.54%-1.36
01/17289289272272-5.88%235,30050億8328万+4.62%-1.4
01/16296296279289-0.34%283,80054億98万+11.15%-1.48
01/15279316279290+6.62%2,674,30054億1967万+11.97%-1.49
01/12259275258272+5.02%302,70050億8328万+5.43%-1.4
01/112592632582590%64,10048億4033万+0.78%-1.33
01/10264265259259-1.52%96,80048億4033万+0.78%-1.33
01/09258265252263+2.33%322,20049億1508万+1.94%-1.35
01/05247257242257+5.76%110,70048億295万-0.39%-1.32
01/04249251242243-0.41%86,90045億4131万-6.54%-1.25
2017
12/29246249244244-0.81%52,00045億6000万-6.51%33.021.05
12/28249251245246-1.6%70,80045億9738万-6.46%33.291.06
12/27246252244250+0.4%60,90046億7213万-5.3%33.831.08
12/26247252246249-2.35%165,90046億5344万-6.04%33.691.08