株価チャート

2017/12/22~2018/07/24

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
20217/1, 株式分割 1→2
20202/1, 株式分割 1→1.3
20199/17, 株式分割 1→3
2018
07/242372382372380%7,02061億7283万+3.57%10.882.74
07/23237238236238+0.98%12,48061億7283万+3.57%10.882.74
07/20229237229236+2.79%21,84061億1303万+3.01%10.782.71
07/18226229226229+1.53%19,50059億4691万+0.21%10.492.64
07/17224226224226+0.97%10,92058億5721万-1.3%10.332.6
07/13225226223224+0.4%18,72058億73万-2.25%10.232.57
07/12224224222223-0.34%7,02057億7747万-2.64%10.192.56
07/11224224224224+0.63%57,72057億9741万-2.73%10.222.57
07/10224224222222-0.46%39,78057億6086万-3.34%10.162.56
07/09228228223223-1.25%12,48057億8744万-2.9%10.22.57
07/06227229226226-1.23%7,02058億6053万-1.67%10.332.6
07/052282292262290%18,72059億3362万-0.45%10.462.63
07/04229231229229-0.5%4,68059億3362万-0.45%10.462.63
07/03230230230230-0.28%1,56059億6352万-0.38%10.512.65
07/02228231228231-1.1%3,90059億8014万+0.33%10.542.65
06/29231233227233+1.17%14,04060億4658万+1.45%10.662.68
06/28229231226231-0.17%7,02059億7681万+0.28%10.542.65
06/27235236231231-2.28%10,92059億8678万+0.45%10.562.66
06/262362362362360%2,34061億2632万+2.79%10.82.72
06/25241241231236+1.93%35,10061億2632万+2.79%10.82.72
06/22232233231232+0.06%31,20060億1004万+1.28%10.62.67
06/21231232230232+0.67%19,50060億671万+1.22%10.592.67
06/202302302272300%7,02059億6685万+0.55%10.522.65
06/19227230227230-0.06%16,38059億6685万+0.11%10.522.65
06/18227230224230+1.01%16,38059億7017万+0.17%10.532.65
06/15226229226228-0.22%12,48059億1037万-0.84%10.422.62
06/13228230227229-0.72%14,82059億2366万-0.61%10.442.63
06/12228231226230+0.17%24,18059億6685万+0.11%10.522.65
06/11228230228230+0.45%17,16059億5688万-0.49%10.52.64
06/08230230228229-0.39%4,68059億3030万-0.93%10.462.63
06/07230230230230-0.11%78059億5356万-0.54%10.52.64
06/06229230228230-0.22%4,68059億6020万-0.86%10.512.65
06/05229231227231+1.3%16,38059億7349万-0.64%10.532.65
06/04228230227228-0.56%56,16058億9708万-1.91%10.42.62
05/312302312272290%21,84059億3030万-1.36%10.462.63
05/30228229228229+0.22%10,92059億3030万-1.36%10.462.63
05/29231231228228-1%7,80059億1701万-1.58%10.432.63
05/28230231228231+1.07%14,04059億7681万-1.01%10.542.65
05/25232232228228+0.34%22,62059億1369万-1.64%10.432.63
05/24226231226227-0.89%25,74058億9376万-1.97%10.392.62
05/23231231228229-0.56%12,48059億4691万-1.08%10.492.64
05/22227231227231+1.64%26,52059億8014万-0.53%10.542.65
05/21227229227227+0.23%7,80058億8379万-2.55%10.372.61
05/18226228226227-0.73%42,12058億7050万-2.77%10.352.61
05/17227228226228-1.11%7,80059億1369万-2.06%10.432.63
05/16232232223231-1.91%57,72059億8014万-0.96%10.542.65
05/152362392312350%57,72060億9642万+0.97%10.752.71
05/14238238234235+0.82%15,60060億9642万+0.97%10.752.71
05/11233236233233+0.44%4,68060億4658万+0.14%10.662.68
05/10233236232232-0.44%3,12060億2000万+0.13%10.612.67
05/09237237231233-1.36%19,50060億4658万+0.57%10.662.68
05/08238238232237+0.27%20,28061億2964万+1.96%10.812.72
05/07237237231236-2.13%37,44061億1303万+2.12%10.782.71
05/022412422372410%12,48062億4592万+4.79%11.012.77
05/01240243240241+0.53%6,24062億4592万+5.25%11.012.77
04/27242243233240+0.59%69,42062億1270万+5.15%10.952.76
04/26235239232238+3.28%46,80061億7615万+4.99%10.892.74
04/252352352312310%13,26059億8014万+1.66%10.542.65
04/24232232229231+1.35%3,90059億8014万+1.66%10.542.65
04/23227233227228-1.88%10,92058億7820万+0.75%10.362.61
04/20232232231232+0.56%21,84059億9073万+2.68%10.562.66
04/19230231230231+2.1%17,94059億5764万+2.11%10.52.64
04/18230230226226-1.51%3,90058億3517万+0.01%10.292.59
04/17226229225229+1.13%5,46059億2454万+1.54%10.452.63
04/16232232227227-1.94%23,40058億5834万+0.85%10.332.6
04/13235235231231-0.72%7,80059億7418万+2.85%10.532.65
04/12233233233233+0.17%8,58060億1721万+3.59%10.612.67
04/11232233231233-0.55%10,14060億728万+3.42%10.592.67
04/10238238234234-1.83%28,86060億4038万+3.99%10.652.68
04/09226238226238+5.51%111,54061億5291万+6.4%10.852.73
04/06227227224226-0.34%32,76058億3186万+0.85%10.282.59
04/05226228226227+0.74%20,28058億5172万+1.19%10.322.6
04/04227228224225-0.79%32,76058億869万+0.45%10.242.58
04/03224227224227+1.78%10,92058億5503万+1.25%10.322.6
04/02222224222223-0.69%7,02057億5243万-0.53%10.142.55
03/30228228221224+2.34%31,98057億9215万+0.16%11.762.67
03/29218221218219+0.59%10,92056億5975万-1.69%11.492.61
03/28217218215218-0.23%10,92056億2666万-2.27%11.422.59
03/27221222218218+0.71%6,24056億3989万-2.04%11.452.6
03/26218222217217-0.47%10,14056億18万-2.73%11.372.58
03/23222224218218-2.13%26,52056億2411万-2.27%11.422.59
03/22224225223223-1.31%15,60057億4651万+0.31%11.672.65
03/202262272262260%8,58058億2260万+2.1%11.822.68
03/19228228224226+0.46%21,84058億2260万+2.56%11.822.68
03/16223227222225+0.17%7,02057億9614万+2.56%11.772.67
03/15224227222224+0.29%16,38057億8621万+2.86%11.752.67
03/14224224221224-0.34%14,04057億6967万+3.51%11.712.66
03/13226227224224-0.46%14,82057億8952万+4.35%11.752.67
03/12229229225225+0.17%1,56058億1599万+4.83%11.812.68
03/09225228225225-1.35%3,90058億606万+4.65%11.792.67
03/08222229221228+1.89%59,28058億8546万+6.08%11.952.71
03/07221224221224-1.91%14,04057億7629万+4.11%11.732.66
03/06231231225228+0.17%15,60058億8877万+6.14%11.962.71
03/05224229221228+1.54%36,66058億7884万+5.96%11.942.71
03/02224230224224-2.72%31,20057億8952万+4.84%11.752.67
03/01226231226231+1.35%14,82059億5163万+7.78%12.082.74
02/28224231219228+3.98%67,86058億7223万+6.34%11.922.71
02/27223223219219-1.9%10,14056億4726万+2.26%11.462.6
02/26222224218223+1.1%71,76057億5644万+4.24%11.692.65
02/23220221217221+1.29%22,62056億9358万+3.1%11.562.62
02/22215218213218-0.64%4,68056億2080万+1.79%11.412.59
02/212212212172190%6,24056億5719万+1.97%11.492.61
02/20215219215219+0.59%3,90056億5719万+1.97%11.492.61
02/19217220217218+3.03%24,96056億2411万+0.9%11.422.59
02/16200213200212+6.18%34,32054億5869万-2.07%11.082.51
02/15193212193199+0.26%52,26051億4109万-8.19%10.442.37
02/14193200193199+3.33%20,28051億2786万-8.84%10.412.36
02/13192192189192+2.39%3,90049億6245万-12.19%10.072.29
02/09192194186188-6.03%31,98048億4665万-15.01%9.842.23
02/08199200192200+4.07%32,76051億5763万-10.37%10.472.38
02/07203207189192+1.56%35,88049億5583万-14.26%10.062.28
02/06210210184189-15.47%148,20048億7974万-15.95%9.912.25
02/05224224223224-0.85%31,20057億7298万-1.45%11.722.66
02/02226226223226+0.57%16,38058億2260万-1.03%11.822.68
02/01223225223224+0.86%34,32057億8952万-1.6%11.752.67
01/31228228222222-0.86%32,76057億3990万-2.87%11.652.64
01/302242242222240%12,48057億8952万-11.752.67
01/29223224223224+0.06%25,74057億8952万-11.752.67
01/26228228222224-0.34%69,42057億8621万-11.752.67
01/25224226224225+0.23%22,62058億606万-11.792.67
01/24225227224224-0.51%17,16057億9283万-11.762.67
01/23225228223226+0.57%38,22057億3496万-11.642.64
01/22222231222224+1.27%43,68057億237万-11.582.63
01/19224224221222-2.1%71,76056億3068万-11.432.59
01/18226228226226-1.4%47,58057億5125万-11.682.65
01/17229229225229-0.56%28,86058億3271万-11.842.69
01/16231233229231+0.17%31,98058億6530万-11.912.7
01/15231234230230+0.11%46,02058億5552万-11.892.7
01/12229231229230+0.67%77,22058億4900万-11.872.69
01/11233233228229+0.45%35,10058億990万-11.82.68
01/10231231228228-1.06%24,18057億8383万-11.742.66
01/09231231224230-0.33%71,76058億4574万-11.872.69
01/052312322282310%118,56058億6530万-11.912.7
01/04231232229231-0.66%163,80058億6530万-11.912.7
2017
12/29233233228232+1.8%134,16059億440万-11.992.72
12/28239239226228-2.41%185,64058億13万-11.782.67
12/27236237216234-0.76%413,40059億4350万-12.072.74
12/26224236218236+3.49%311,22059億8912万-12.162.76
12/25249250220228-6.58%650,52057億8709万-11.752.67
12/222562612382440%4,123,86061億9440万-12.582.85