株価チャート

2017/12/20~2018/04/23

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
04/233,0703,1003,0103,065-0.49%248,5001359億5727万-7.18%17.14.72
04/203,2103,2803,0553,080-4.64%452,8001366億2264万-7.15%17.184.75
04/193,4253,4353,1853,230-4.58%437,8001432億7634万-3.24%18.024.98
04/183,3753,4403,3353,385+0.74%262,9001501億5183万+0.86%18.895.21
04/173,1703,3753,1403,360+5.33%369,1001490億4288万-0.44%18.755.18
04/163,3103,3853,1703,190-2%225,0001415億202万-6.01%17.84.91
04/133,2653,2903,2053,255+0.31%179,3001443億8529万-4.85%18.165.01
04/123,3553,4253,2253,245-3.71%260,7001439億4171万-5.72%18.15
04/113,5303,5653,3603,370-3.71%329,1001494億8646万-2.54%18.85.19
04/103,6403,6453,4803,500-3.31%291,9001552億5300万+0.84%19.535.39
04/093,4853,6453,4753,620+3.87%318,2001605億7596万+4.2%20.25.58
04/063,6753,7053,4603,485-5.04%341,5001545億8763万+0.09%19.445.37
04/053,7203,7453,5503,670-1.48%332,4001627億9386万+4.77%20.485.65
04/043,7403,7503,6753,725+1.64%433,1001652億3355万+5.7%20.785.74
04/033,4103,6803,3803,665+5.62%517,5001625億7207万+3.5%20.455.65
04/023,4353,5003,3903,470+1.46%321,4001539億2226万-2.45%19.365.35
03/303,1903,4553,1803,420+9.44%623,9001517億436万-4.47%19.085.27
03/293,1953,2053,0703,125-0.64%294,7001386億1875万-13.17%17.444.81
03/283,1103,1903,1003,145-1.1%268,6001395億591万-13.31%17.554.85
03/273,2003,2853,1203,180+6%378,7001410億5844万-13.07%17.744.9
03/262,9303,0052,9023,000+1.76%268,1001330億7400万-18.66%16.744.62
03/232,9003,0102,8902,948-4.6%504,9001307億6738万-20.62%16.454.54
03/223,0653,1603,0153,090-0.16%327,4001370億6622万-17.14%17.244.76
03/203,1703,2153,0653,095-4.48%453,3001372億8801万-17.27%17.274.77
03/193,3703,4103,1653,240-5.54%398,2001437億1992万-13.69%18.084.99
03/163,5853,5953,4253,430-4.72%360,6001521億4794万-8.63%19.145.28
03/153,6953,6953,5803,600-2.57%354,5001596億8880万-3.95%20.095.55
03/143,7803,8003,6603,695-3.9%334,7001639億281万-1.26%20.625.69
03/133,8003,8553,7403,845+0.39%197,4001705億5651万+3.3%21.455.92
03/123,9704,0103,7703,830-1.29%345,6001698億9114万+3.1%21.375.9
03/093,8803,9403,8203,880+2.92%298,5001721億904万+4.36%21.655.98
03/083,7403,8253,7003,770+3.57%234,9001672億2966万+1.21%21.035.81
03/073,6803,7453,5853,640-1.62%204,2001614億6312万-3.24%20.315.61
03/063,7753,8253,6803,700+3.21%240,5001641億2460万-2.37%20.645.7
03/053,8853,9703,5353,585-6.27%482,8001590億2343万-5.88%205.52
03/023,8353,9703,8053,825-4.38%445,8001696億6935万+0.05%21.345.89
03/014,1454,1903,9654,000-4.88%580,4001774億3200万+4.58%22.326.16
02/284,1404,2504,1004,205+1.45%478,9001865億2539万+10.37%23.466.48
02/274,1004,2354,0854,145+1.97%687,6001838億6391万+9.6%23.136.39
02/264,0804,1003,9754,065+0.87%411,9001803億1527万+8.28%22.686.26
02/233,9404,0503,9304,030+3.47%713,1001787億6274万+8.07%22.486.21
02/223,8153,9203,7703,895+0.91%374,6001727億7441万+5.27%21.736
02/213,9503,9503,8153,860-0.77%465,0001712億2188万+5.15%21.545.95
02/203,8653,9303,7003,890-1.27%727,2001725億5262万+6.69%21.75.99
02/193,9004,0153,8253,940+8.39%1,100,2001747億7052万+9.02%21.986.07
02/163,4003,6953,3553,635+8.67%1,017,4001612億4133万+1.51%20.285.6
02/153,4203,4853,1703,345-0.89%1,133,3001483億7751万-5.93%18.665.15
02/143,0003,4102,8503,375-1.32%1,606,6001497億825万-4.69%18.835.2
02/133,4503,6453,4103,420+5.39%778,1001517億436万-2.92%19.085.27
02/092,9713,2752,9713,245-1.07%594,5001439億4171万-7.18%18.15
02/083,6003,6003,1103,280-4.65%662,2001454億9424万-5.75%18.35.05
02/073,5503,8603,4403,440+7.17%1,168,5001525億9152万-0.66%19.195.3
02/063,1653,2952,9553,210-12.18%1,444,0001423億8918万-6.77%17.914.95
02/053,7003,7503,6003,655-6.52%631,0001621億2849万+6.13%20.395.63
02/024,1904,3503,5603,910-3.46%1,678,6001734億3978万+14.46%21.816.02
02/014,7054,7504,0054,050-13.92%2,192,1001796億4990万+20.14%22.66.24
01/314,4004,7604,2904,705+8.41%1,790,9002087億439万+41.5%26.257.25
01/304,0004,5003,9204,340+4.08%2,264,1001925億1372万+34.24%24.216.69
01/294,1304,1703,9904,170+5.84%809,9001849億7286万+32.47%23.276.42
01/263,9204,0203,8703,940+1.94%774,0001747億7052万-21.986.07
01/253,6604,1253,5453,865+6.18%1,540,4001714億4367万-21.565.95
01/243,4903,6953,4453,640+4.3%693,2001614億6312万-20.315.61
01/233,5003,5503,4003,490+0.72%406,2001548億942万-19.475.38
01/223,5003,5303,3753,465+1.02%678,7001537億47万-19.335.34
01/193,3303,4303,2703,430+4.1%779,1001521億4794万-19.145.28
01/183,2003,3353,1853,295+3.45%949,3001461億5961万-18.385.08
01/173,1653,2503,1503,185-1.55%466,0001412億8023万-17.774.91
01/163,0503,2703,0103,235+5.03%610,7001434億9813万-18.054.98
01/153,2003,2903,0303,080-1.6%930,1001366億2264万-17.184.75
01/123,0053,1352,9173,130+4.33%587,0001388億4054万-17.464.82
01/113,0003,0852,9803,000+0.67%544,7001330億7400万-16.744.62
01/102,8703,0252,8352,980+2.51%726,0001321億8684万-16.634.59
01/092,7512,9252,6562,907+5.71%799,9001289億4870万-16.224.48
01/052,8032,8252,7302,750-3.17%596,4001219億8450万-15.344.24
01/042,9602,9682,8202,840-0.7%560,1001259億7672万-15.854.38
2017
12/292,9803,0152,7532,860-2.72%1,763,0001268億6388万-25.675.47
12/283,3003,3202,9152,940-9.26%2,264,5001304億1252万-26.395.62
12/273,0253,2452,9803,240+9.27%2,617,3001437億1992万-29.086.2
12/262,8473,0152,8312,965+6.54%2,797,0001315億2147万-26.615.67
12/252,8402,9102,7102,783-3.33%2,486,3001234億4831万-24.985.32
12/222,5702,8792,5532,879+18.97%6,901,7001277億668万-25.845.51
12/212,2962,4202,2512,420+10%2,660,3001073億4636万-21.724.63
12/202,4362,5102,1282,2000%8,410,100975億8760万-19.744.21