株価チャート

2017/12/25~2018/07/19

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
07/19781790771771-1.03%46,200122億3684万-3.87%18.020.82
07/18776785775779+0.52%12,900123億6382万-3.47%18.210.83
07/17772779770775+0.65%26,000123億33万-4.56%18.120.82
07/13768773761770+1.32%36,100122億2097万-5.64%180.82
07/12763775756760-0.52%71,500120億6226万-7.2%17.770.81
07/11767767754764-1.04%34,400121億2574万-7.17%17.860.81
07/10795797765772-1.28%54,000122億5272万-6.54%18.050.82
07/09754785754782+4.97%61,500124億1143万-5.78%18.280.83
07/06738750738745+1.64%50,700118億2419万-10.46%17.420.79
07/05773773732733-5.66%126,000116億3373万-12.22%17.140.78
07/04794798768777-2.51%118,000123億3207万-7.39%18.160.82
07/03808819793797-1.48%81,900126億4950万-5.34%18.630.85
07/02820822807809-1.58%29,100128億3996万-4.15%18.910.86
06/29818822811822+1.86%34,200130億4629万-2.72%19.220.87
06/28808818802807-0.98%91,200128億821万-4.72%18.870.86
06/27829833815815-1.69%53,200129億3519万-4.12%19.050.86
06/26815835813829+0.97%38,800131億5739万-2.81%19.380.88
06/25841843817821-2.03%61,300130億3041万-4.09%19.190.87
06/22836846831838-0.24%40,500133億23万-2.44%19.590.89
06/21841850838840-0.12%28,500133億3197万-2.55%19.640.89
06/20844846827841+0.12%40,600133億4784万-2.66%19.660.89
06/19846860840840-0.94%46,200133億3197万-3%19.640.89
06/18854859846848-0.7%35,800134億5894万-3.42%19.820.9
06/15871890853854-1.84%75,000135億5417万-3.94%19.960.91
06/14895895870870-2.47%45,600138億811万-3.44%20.340.92
06/13900907890892-0.11%82,500141億5728万-2.19%20.850.95
06/12878897878893+1.82%71,200141億7316万-3.15%20.880.95
06/11869887866877+1.86%81,000139億1921万-5.9%20.50.93
06/08843865843861+1.65%40,600136億6527万-8.6%20.130.91
06/07849858845847+0.12%46,000134億4307万-10.84%19.80.9
06/06858864842846-1.63%67,900134億2720万-11.88%19.780.9
06/05839869839860+2.5%86,700136億4940万-11.25%20.10.91
06/04824840823839+1.57%78,600133億1610万-14.3%19.610.89
06/01818826815826+0.98%73,100131億977万-16.57%19.310.88
05/31833843816818-3.54%260,100129億8280万-18.2%19.120.87
05/30840855833848-0.7%60,600134億5894万-16.04%19.820.9
05/29838856835854+1.55%87,700135億5417万-16.03%19.960.91
05/28871878837841-3.56%179,200133億4784万-17.79%19.660.89
05/25869883861872-0.34%94,700138億3986万-15.34%20.390.93
05/24887891870875-1.46%141,700138億8747万-15.62%20.460.93
05/23898900876888-1.66%194,400140億9380万-14.94%20.760.94
05/22906906892903-0.44%114,600143億3187万-14%21.110.96
05/21903913900907+1%124,500143億9535万-14.11%21.20.96
05/18910920896898-1.32%163,400142億5251万-15.2%20.990.95
05/17887925885910+2.02%465,000144億4297万-14.39%21.270.97
05/16829898829892-20.99%1,900,300141億5728万-16.48%20.850.95
05/151,1271,1651,1111,129+0.89%278,600179億1881万+5.61%26.391.2
05/141,1471,1551,1191,119-2.86%110,900177億6009万+5.47%26.161.19
05/111,1561,1721,1441,152-0.95%125,200182億8385万+9.4%26.931.22
05/101,1361,1651,1281,163+3.01%147,000184億5843万+11.29%27.191.23
05/091,1281,1461,1211,129-0.62%103,900179億1881万+8.98%26.391.2
05/081,1441,1651,1281,136+0.8%205,500180億2991万+10.51%26.561.21
05/071,0901,1301,0801,127+4.26%123,300178億8706万+10.49%26.351.2
05/021,0801,0891,0581,081+0.09%68,000171億5698万+6.82%25.271.15
05/011,0721,0841,0421,080+0.75%108,100171億4111万+7.36%25.251.15
04/271,1371,1371,0661,072-4.8%229,600170億1414万+7.2%25.061.14
04/261,1041,1751,1021,126+1.99%453,600178億7119万+13.39%26.321.19
04/251,0681,1151,0461,104+3.08%226,900175億2202万+11.74%25.811.17
04/241,0781,0801,0571,071-0.28%75,900169億9826万+8.84%25.041.14
04/231,0301,0831,0221,074+5.81%199,300170億4588万+9.26%25.111.14
04/201,0201,0321,0111,015+0.2%66,000161億947万+3.68%23.731.08
04/191,0201,0311,0071,013+0.6%100,400160億7772万+3.9%23.681.07
04/181,0491,0531,0001,007-3.64%179,800159億8249万+3.71%23.541.07
04/171,0551,0851,0071,045-0.29%202,400165億8561万+7.95%24.431.11
04/161,0451,0981,0261,048-0.29%291,000166億3322万+8.94%24.51.11
04/131,0601,0871,0221,051+0.57%352,600166億8084万+9.82%24.571.12
04/121,0071,0641,0031,045+5.66%362,000165億8561万+9.77%24.431.11
04/111,0081,054989989-1.1%314,400156億9681万+4.44%23.121.05
04/101,0151,0199951,000-2.53%176,700158億7140万+5.93%23.381.06
04/099401,0299401,026+10.09%391,600162億8405万+9.15%23.991.09
04/06930933921932+0.76%47,500147億9214万-0.53%21.790.99
04/05935935924925+0.33%40,900146億8104万-1.39%21.620.98
04/04945945920922-1.71%68,700146億3343万-1.91%21.550.98
04/03933938927938-0.64%42,000148億8737万-0.32%21.931
04/02938960937944+1.51%83,700149億8260万+0.11%22.071
03/30942943927930-0.32%65,800147億6040万-1.59%19.951.02
03/29938948925933+0.32%52,500148億801万-1.48%20.021.02
03/28911933911930+0.76%58,300147億6040万-2%19.951.02
03/27937952921923-0.86%132,000146億4930万-2.94%19.81.01
03/26912931896931+1.75%181,500147億7627万-2.31%19.981.02
03/23935945915915-6.63%302,900145億2233万-4.19%19.631
03/221,0161,016969980-3.92%207,100155億5397万+2.4%21.031.07
03/201,0081,0359911,020-1.26%294,200161億8882万+6.47%21.881.12
03/191,0001,0399801,033+4.87%714,100163億9515万+7.94%22.161.13
03/16914985914985+8.24%187,500156億3332万+3.14%21.131.08
03/159109159059100%46,100144億4297万-4.91%19.521
03/14927927906910-1.83%64,600144億4297万-5.21%19.521
03/13910930906927+2.54%35,500147億1278万-3.74%19.891.01
03/12934935902904-1.74%65,600143億4774万-6.71%19.40.99
03/09930944920920-0.54%39,200146億168万-6.03%19.741.01
03/08917933911925+1.31%45,100146億8104万-6.28%19.851.01
03/07917934901913-0.22%67,800144億9058万-8.24%19.591
03/06942946915915+0.33%39,100145億2233万-8.77%19.631
03/05937960912912-2.88%84,100144億7471万-10.06%19.571
03/02944949933939-2.09%86,100149億324万-8.39%20.151.03
03/01968972958959-1.24%92,400152億2067万-7.07%20.581.05
02/28971984960971+0.1%76,700154億1112万-6.45%20.831.06
02/27991993970970-1.52%120,700153億9525万-7.09%20.811.06
02/261,0001,002981985-0.81%69,300156億3332万-6.1%21.131.08
02/239831,016978993+2.16%149,200157億6030万-5.88%21.311.09
02/22983985968972-1.32%61,900154億2700万-8.39%20.861.06
02/21974993964985+1.34%136,600156億3332万-7.86%21.131.08
02/20982986967972-1.02%108,000154億2700万-9.58%20.861.06
02/19973994973982+0.41%137,300155億8571万-9.33%21.071.07
02/16970987967978+1.56%85,600155億2222万-10.19%20.981.07
02/15960981960963-4.56%128,700152億8415万-11.89%20.661.05
02/149981,0249731,009+1.82%139,100160億1424万-8.11%21.651.1
02/131,0251,028991991-0.5%70,900157億2855万-10.07%21.261.08
02/099591,008957996-2.26%142,200158億791万-9.78%21.371.09
02/081,0031,0249901,019+2.93%101,600161億7295万-8.12%21.861.12
02/071,0201,061990990+1.23%246,600157億1268万-11.29%21.241.08
02/069781,015907978-10.52%449,300155億2222万-12.91%20.981.07
02/051,0961,1111,0841,093-3.79%180,900173億4744万-3.02%23.451.2
02/021,1401,1701,1211,136+1.43%152,800180億2991万+1.52%24.371.24
02/011,1251,1301,1131,120-0.36%97,800177億7596万+0.72%24.031.23
01/311,1251,1441,1121,124-0.53%89,200178億3945万-24.121.23
01/301,1731,1751,1111,130-3.83%251,700179億3468万-24.251.24
01/291,1971,2291,1651,175-2.49%401,600186億4889万-25.211.29
01/261,1241,2301,1151,205+9.85%1,150,900191億2503万-25.851.32
01/251,1061,1061,0951,097-0.81%107,700174億1092万-23.541.2
01/241,1221,1251,1021,106-1.43%188,500168億1120万-22.731.16
01/231,1321,1341,1101,122+0.63%109,300170億5440万-23.061.18
01/221,1111,1251,0801,115-0.8%129,600169億4800万-22.911.17
01/191,1411,1531,1221,124-1.83%147,000170億8480万-23.11.18
01/181,1691,1761,1351,145-1.12%204,900174億400万-23.531.2
01/171,1291,1601,1251,158+0.26%197,100176億160万-23.791.21
01/161,1651,1831,1341,155-0.43%373,500175億5600万-23.731.21
01/151,1641,1951,1501,160+2.75%612,400176億3200万-23.841.22
01/121,0901,1571,0691,129+3.58%494,900171億6080万-23.21.18
01/111,0801,0991,0561,090+0.55%289,000165億6800万-22.41.14
01/101,0871,0961,0711,084-1.36%294,100164億7680万-22.271.14
01/091,0541,1181,0501,099+5.67%868,000167億480万-22.581.15
01/051,1111,1181,0101,040-8.77%1,246,100158億800万-21.371.09
01/041,2111,2341,1361,140-4.6%1,185,100173億2800万-23.431.2
2017
12/291,2511,2871,1681,195+2.93%3,333,200181億6400万-24.561.25
12/281,1221,3601,0851,161+9.32%12,507,600176億4720万-23.861.22
12/279051,0629041,062+16.45%3,289,600161億4240万-21.821.11
12/26940958903912-5%1,513,600138億6240万-18.740.96
12/259509858919600%8,474,300145億9200万-19.731.01