株価チャート

2017/12/15~2018/05/16

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
20187/1, 株式分割 1→3
2018
05/165,5135,5905,4375,440-3.03%25,800369億7948万+4.37%107.1226.22
05/155,5905,6675,5405,610+0.72%21,900381億3509万+7.88%110.4627.04
05/145,6405,6405,5435,570-1.24%25,200378億6318万+7.51%109.6826.85
05/115,6605,7335,6005,640-0.59%25,800383億3902万+9.2%111.0527.19
05/105,6505,6735,5335,673+2.72%40,200385億6561万+10.2%111.7127.35
05/095,6035,6375,5035,523-0.18%24,300375億4596万+7.54%108.7626.62
05/085,2675,5335,2675,533+5.33%42,600376億1394万+7.76%108.9526.67
05/075,1835,3075,1435,253+1.35%17,700357億1058万+2.2%103.4425.32
05/025,2005,2135,0835,183+1.17%9,600352億3474万+0.55%102.0624.99
05/015,1035,1635,1035,123-0.19%12,300348億2688万-0.92%100.8824.7
04/275,0675,1435,0075,133+1.32%18,000348億9486万-0.98%101.0824.74
04/265,0235,0834,9875,067+0.86%13,500344億4168万-2.47%99.7624.42
04/254,9835,1074,9505,023-0.13%11,400341億4711万-3.75%98.9124.21
04/245,0505,0534,9905,030+0.53%6,900341億9243万-4.08%99.0424.25
04/235,1205,1204,8975,003-0.92%10,500340億1115万-5.1%98.5224.12
04/204,9935,0674,9205,050+1.13%9,900343億2838万-4.9%99.4424.34
04/195,1335,1334,9434,993+1.7%25,800339億4318万-6.58%98.3224.07
04/184,6974,9334,6574,910+4.54%16,800333億7670万-8.8%96.6823.67
04/174,9274,9274,5304,697-4.67%36,000319億2653万-13.43%92.4822.64
04/165,0435,1134,8834,927-2.31%26,400334億9000万-9.92%97.0123.75
04/135,1475,1635,0205,043-1.82%16,500342億8306万-8.5%99.324.31
04/125,2335,3335,0975,137-0.26%13,800349億1751万-7.43%101.1424.76
04/115,2275,2335,1075,150-1.47%14,400350億815万-7.71%101.4124.82
04/105,3305,3905,2005,227-2.37%22,200355億2931万-6.72%102.9125.19
04/095,1975,4135,0775,353+3.88%27,900363億9035万-4.71%105.4125.81
04/065,1675,2275,0705,153+0.72%19,200350億3081万-8.47%101.4724.84
04/055,2275,2275,0835,117-1.1%14,700347億8156万-9.44%100.7524.66
04/045,3005,3005,1035,173-0.96%12,900351億6676万-8.78%101.8624.94
04/035,2905,3305,2075,223-2.79%18,600355億665万-8.38%102.8525.18
04/025,5075,5175,3075,373-2.42%24,900365億2630万-6.21%105.825.9
03/305,6535,6535,4975,507-2.59%17,100374億3266万-4.3%108.4326.54
03/295,6775,6775,5335,653+0.59%5,400384億2966万-2.14%111.3227.25
03/285,5035,6475,5035,620+0.42%14,400382億307万-3.07%110.6627.09
03/275,5275,6975,5275,597+3.01%23,700380億4446万-3.51%110.226.98
03/265,3375,5205,0605,433+0.49%68,700369億3417万-6.19%106.9826.19
03/235,5275,5675,3835,407-4.64%33,900367億5289万-6.38%106.4626.06
03/225,6505,7435,6505,670+0.35%3,000385億4295万-1.44%111.6427.33
03/205,6675,7005,5535,650-1.45%20,400384億700万-0.67%111.2527.24
03/195,9605,9605,7305,733-3.86%21,300389億7348万+1.91%112.8927.64
03/166,0006,0635,9205,963+0.79%24,900405億3695万+7.22%117.4228.75
03/155,9535,9535,8535,917-0.84%12,000402億1972万+7.6%116.528.52
03/145,9035,9675,9005,967+0.73%9,900405億5961万+9.8%117.4928.76
03/135,7735,9335,7735,923+1.78%14,400402億6504万+10.32%116.6328.55
03/126,0036,0575,7335,820-3%25,800395億6261万+9.25%114.628.05
03/096,0936,1005,9476,000+0.56%34,200407億8620万+13.29%118.1428.92
03/085,9206,0405,9205,967+0.9%30,900405億5961万+13.46%117.4928.76
03/075,8105,9735,6835,913+3.38%62,700401億9706万+13.35%116.4428.5
03/065,7305,8005,6475,720+2.2%18,900388億8284万+10.49%112.6327.57
03/055,6605,7975,5435,597-1.12%37,200380億4446万+8.67%110.226.98
03/025,5305,6805,4705,660+0.24%28,500384億7498万+10.42%111.4527.28
03/015,6605,7505,5435,6470%40,200383億8434万+10.68%111.1827.22
02/285,8905,8935,6335,647-4.67%67,800383億8434万+11.2%111.1827.22
02/275,9036,0475,6935,923+0.23%69,300402億6504万+17.29%116.6328.55
02/265,9206,0535,8235,910-1.5%47,700401億7440万+18.13%116.3728.49
02/236,2006,2575,7336,000-1.64%70,800407億8620万+21.24%118.1428.92
02/226,1676,3075,9936,100-0.92%97,500414億6597万+24.72%120.1129.4
02/215,7206,2805,7206,157+8.2%169,500418億5117万+27.39%121.2329.68
02/205,4405,6935,3205,690+5.44%135,900386億7891万+19.06%112.0427.43
02/195,1335,4675,1135,397+7.93%174,900366億8492万+13.76%106.2626.01
02/165,0335,2504,8805,000+3.02%155,100339億8850万+5.91%98.4524.1
02/154,3174,8774,2004,853+20.23%189,600329億9150万+2.85%95.5623.39
02/144,0534,2203,7904,037-2.02%54,900274億4004万-14.57%79.4819.46
02/134,2234,2574,0674,120-0.08%42,300280億652万-13.48%81.1219.86
02/093,9774,1233,9174,123-5.79%81,600280億2918万-14.08%81.1919.88
02/084,3304,4174,2674,377+1.7%24,300297億5126万-9.54%86.1821.1
02/074,8074,8074,3034,303-0.69%48,600292億5276万-11.62%84.7320.74
02/064,3834,6674,2204,333-11.26%87,000294億5670万-11.62%85.3220.89
02/054,9104,9634,8374,883-3.04%30,000331億9543万-1.09%96.1523.54
02/025,1175,1175,0075,037-0.66%15,600342億3774万+1.94%99.1724.28
02/015,0175,1235,0175,070+2.91%29,700344億6433万+2.65%99.8324.44
01/314,8075,0004,7804,927+0.41%24,300334億9000万-0.15%97.0123.75
01/305,0075,0504,9074,907-2.84%35,400333億5404万-0.59%96.6123.65
01/295,0775,1505,0275,050+0.8%26,700343億2838万+2.16%99.4424.34
01/265,1035,1274,9705,010-0.86%30,600340億5647万+1.56%98.6524.15
01/255,0335,1535,0005,053+0.4%38,400343億5104万+2.69%99.524.36
01/245,0935,1174,9835,033+1.48%55,500342億1509万+2.72%99.1124.26
01/234,8774,9674,7874,960+4.79%61,800337億1659万+1.66%97.6623.91
01/224,5934,7574,5734,733+3.8%27,600321億7578万-2.69%93.222.82
01/194,5674,6374,5334,5600%34,200309億9751万-6.13%89.7921.98
01/184,7674,7674,5504,560-2.08%49,500309億9751万-6.25%89.7921.98
01/174,7534,7804,6034,657-3.25%67,800316億5462万-4.38%91.6922.45
01/164,8404,8734,7774,813+0.21%15,900327億1959万-1.31%94.7823.2
01/154,8274,8974,7374,803-0.28%28,500326億5161万-1.43%94.5823.15
01/124,9474,9474,7704,817-2.63%53,100327億4225万-1.1%94.8423.22
01/115,0035,0304,9474,947-1.13%20,400336億2595万+1.6%97.423.84
01/105,0075,0174,9675,003+0.74%13,800340億1115万+2.76%98.5224.12
01/095,0475,0634,9604,967-1.65%27,300337億6191万+1.98%97.823.94
01/055,0735,0904,9605,050-0.85%59,700343億2838万+3.63%99.4424.34
01/045,2175,2675,0805,093-1.23%44,700346億2295万+4.46%100.2924.55
2017
12/295,1435,2675,1435,157+0.32%22,200350億5347万+5.65%101.5424.86
12/285,3235,3675,1405,140-0.96%55,200349億4017万+5.24%101.2124.78
12/275,0335,2405,0335,190+3.87%50,400352億8006万+6.33%102.1925.02
12/264,9675,0674,9674,997+0.6%27,900339億6584万+2.64%98.3924.09
12/254,9005,0434,8674,967+0.34%37,500337億6191万+2.19%97.823.94
12/225,0005,0174,9034,950-0.67%26,400336億4861万+2.1%97.4723.86
12/215,0005,0474,8804,983-1.97%39,900338億7520万+3.13%98.1224.02
12/204,8305,1234,8175,083+5.76%75,300345億5497万+5.57%100.0924.5
12/194,6604,8074,6004,807+2.41%34,200326億7427万-0.38%94.6423.17
12/184,7334,7334,5334,693+3.45%36,900319億387万-3.25%92.4122.62
12/154,6004,6334,4934,537+0.81%21,600308億3889万-7.05%89.3321.87