株価チャート

2017/12/20~2018/05/21

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
20199/1, 株式分割 1→10
2018
05/213,7803,8003,7603,780-0.4%634,0001兆613億+0.24%29.355.21
05/183,7853,8003,7253,7950%1,145,0001兆655億+0.98%29.465.23
05/173,8503,8503,7953,795-0.91%892,0001兆655億+1.28%29.465.23
05/163,8353,8503,8203,830-0.65%642,0001兆753億+2.46%29.735.28
05/153,8753,8753,8153,855+0.39%1,201,0001兆824億+3.43%29.935.31
05/143,8403,8653,8303,840+0.26%777,0001兆781億+3.31%29.815.29
05/113,7853,8353,7703,830+0.92%1,246,0001兆753億+3.32%29.735.28
05/103,8153,8203,7603,795-0.52%992,0001兆655億+2.68%29.465.23
05/093,8503,8853,8103,815-1.68%1,277,0001兆711億+3.5%29.625.26
05/083,8903,9353,8703,880-1.65%1,247,0001兆894億+5.55%30.125.35
05/073,8503,9703,8403,945+3.82%1,833,0001兆1076億+7.73%30.635.44
05/023,8003,8303,7553,800+0.8%978,0001兆669億+4.31%29.55.24
05/013,7053,7803,6953,770+0.4%1,254,0001兆585億+3.69%29.275.2
04/273,7803,8153,7503,755-0.13%1,204,0001兆543億+3.5%29.155.17
04/263,6953,7653,6803,760+1.21%1,183,0001兆557億+3.84%29.195.18
04/253,7303,7653,7053,715-0.93%1,055,0001兆430億+2.6%28.845.12
04/243,7203,7603,7003,750+1.63%1,280,0001兆529億+3.56%29.115.17
04/233,6953,7153,6653,690-0.94%1,319,0001兆360億+1.88%28.655.09
04/203,7003,7303,6703,725+0.81%1,492,0001兆459億+2.7%28.925.13
04/193,7553,7603,6703,695-1.6%1,675,0001兆374億+1.85%28.695.09
04/183,7203,7953,7153,755+1.49%1,889,0001兆543億+3.5%29.155.17
04/173,7503,7953,6953,700-1.46%2,131,0001兆388億+2.01%28.735.1
04/163,6353,7653,6153,755+4.02%2,398,0001兆543億+3.42%29.155.17
04/133,6503,6753,5753,610-0.55%3,496,0001兆136億-0.69%28.034.97
04/123,5753,6803,5603,630+5.22%5,347,0001兆192億-0.38%28.185
04/113,5603,5653,4253,450-2.4%2,715,0009686億9100万-5.56%26.784.75
04/103,5603,5803,5203,535-0.84%1,330,0009925億5730万-3.63%27.444.87
04/093,5853,5903,5453,565+0.14%1,077,0001兆9億-3.05%27.684.91
04/063,6103,6203,5603,560-1.25%1,109,0009995億7680万-3.34%27.644.91
04/053,6303,6453,5853,605+0.42%1,529,0001兆122億-2.17%27.994.97
04/043,5853,6053,5403,590+0.84%1,380,0001兆80億-2.66%27.874.95
04/033,5003,5853,4953,560+0.56%1,120,0009995億7680万-3.55%27.644.91
04/023,5803,5953,5403,540-0.84%887,0009939億6120万-4.12%27.484.88
03/303,5403,5853,5003,570+1.42%1,620,0001兆23億-3.28%27.724.92
03/293,4753,5303,4453,520+1.73%2,074,0009883億4560万-4.63%27.334.85
03/283,5053,5453,4203,460-4.55%3,764,0009714億9880万-6.33%26.864.77
03/273,6103,6553,5853,625+1.12%1,702,0001兆178億-2%28.145
03/263,5603,6003,5453,5850%1,271,0001兆65億-3.06%27.834.94
03/233,7103,7303,5753,585-4.53%2,301,0001兆65億-2.98%27.834.94
03/223,7003,7603,6953,755+1.35%1,326,0001兆543億+1.76%29.155.17
03/203,7853,8103,6953,705-1.98%1,206,0001兆402億+0.73%28.765.11
03/193,8103,8203,7703,780-1.05%819,0001兆613億+3.05%29.355.21
03/163,8003,8353,7853,820+1.87%1,736,0001兆725億+4.57%29.665.26
03/153,7253,7803,6953,750+1.49%1,038,0001兆529億+3.11%29.115.17
03/143,7503,7653,6953,695-1.07%991,0001兆374億+1.99%28.695.09
03/133,6603,7453,6353,735-1.71%2,235,0001兆487億+3.43%295.15
03/123,8603,8753,7703,800-1.04%1,457,0001兆669億+5.38%29.55.24
03/093,8853,9153,8003,840-0.26%1,179,0001兆781億+6.7%29.815.29
03/083,9053,9303,8303,8500%1,387,0001兆810億+7.24%29.895.31
03/073,8103,8653,8053,850+0.52%1,109,0001兆810億+7.48%29.895.31
03/063,7703,8803,7403,830+2.13%1,736,0001兆753億+7.1%29.735.28
03/053,7253,7853,7103,750+1.21%1,753,0001兆529億+5.13%29.115.17
03/023,5903,7153,5803,705+2.07%1,411,0001兆402億+4.01%28.765.11
03/013,6903,7053,6003,630-0.95%1,079,0001兆192億+2.11%28.185
02/283,6803,7453,6653,665-0.41%1,489,0001兆290億+3.21%31.985.67
02/273,6803,7103,6353,680+3.08%1,731,0001兆332億+3.75%32.115.69
02/263,5303,5803,5153,570+1.13%886,0001兆23億+0.76%31.155.52
02/233,5653,5653,4903,530-0.7%682,0009911億5340万-0.42%30.85.46
02/223,6003,6103,5403,555-1.25%878,0009981億7290万+0.23%31.025.5
02/213,6053,6353,5853,600+0.56%765,0001兆108億+1.47%31.415.57
02/203,6053,6203,5603,580-0.56%780,0001兆51億+0.93%31.245.54
02/193,5753,6053,5603,600+2.13%538,0001兆108億+1.55%31.415.57
02/163,5003,5453,4753,525+2.03%943,0009897億4950万-0.4%30.765.45
02/153,4703,4803,4453,455+0.29%720,0009700億9490万-2.37%30.155.34
02/143,4703,4753,4003,445-0.14%1,268,0009672億8710万-2.71%30.065.33
02/133,4403,4953,4153,450+1.17%1,322,0009686億9100万-2.68%30.15.33
02/093,3503,4203,3353,410-0.29%1,374,0009574億5980万-3.94%29.755.27
02/083,4703,4903,4153,420+0.15%1,407,0009602億6760万-3.82%29.845.29
02/073,5003,5753,4103,415+0.59%2,113,0009588億6370万-4.05%29.85.28
02/063,5003,5103,3253,395-5.69%2,295,0009532億4810万-4.8%29.625.25
02/053,5803,6303,5653,600-0.55%1,744,0001兆108億+0.87%31.415.57
02/023,6253,6253,5903,620-0.14%1,373,0001兆164億+1.57%31.595.6
02/013,6103,6303,5403,625-0.55%2,353,0001兆178億+1.88%31.635.6
01/313,6953,7103,6403,645-1.35%1,297,0001兆234億+2.65%31.815.64
01/303,6553,7353,6403,695+2.5%2,031,0001兆374億+4.26%32.245.71
01/293,6503,6503,6003,605-0.41%1,381,0001兆122億+1.89%31.465.57
01/263,5653,6453,5603,620+2.26%1,570,0001兆164億+2.38%31.595.6
01/253,5553,5553,5303,540+0.14%856,0009939億6120万+0.14%30.895.47
01/243,5903,5903,5203,535-0.84%1,416,0009925億5730万0%30.855.47
01/233,5903,5953,5553,565-0.28%1,388,0001兆9億+0.88%31.115.51
01/223,6453,6553,5603,575-1.52%1,179,0001兆37億+1.16%31.195.53
01/193,6103,6953,6003,630+1.4%2,109,0001兆192億+2.72%31.675.61
01/183,5803,6303,5803,580+0.56%1,406,0001兆51億+1.27%31.245.54
01/173,5053,5603,4853,560-0.42%1,171,0009995億7680万+0.62%31.065.5
01/163,5453,5753,5203,575+0.7%892,0001兆37億+1.05%31.195.53
01/153,4403,5553,4353,550+3.05%1,625,0009967億6900万+0.45%30.985.49
01/123,5203,5303,4253,445-2.41%2,489,0009672億8710万-2.57%30.065.33
01/113,5903,6253,5103,530+1.15%2,711,0009911億5340万-0.23%30.85.46
01/103,5603,5603,4203,490-1.97%2,204,0009799億2220万-1.33%30.455.4
01/093,5653,5653,5003,560+0.14%1,606,0009995億7680万+0.62%31.065.5
01/053,5753,5753,5403,555-0.28%879,0009981億7290万+0.48%31.025.5
01/043,5653,5703,5203,565+1.57%1,191,0001兆9億+0.65%31.115.51
2017
12/293,5653,5753,5053,510-1.68%849,0009855億3780万-0.88%30.635.43
12/283,5003,5803,4853,570+2.59%1,220,0001兆23億+0.85%31.155.52
12/273,4803,4853,4603,480+0.29%619,0009771億1440万-1.53%30.375.38
12/263,4803,4853,4603,470+0.14%423,0009743億660万-1.81%30.285.37
12/253,5003,5003,4553,465+0.14%622,0009729億270万-1.87%30.235.36
12/223,4503,4853,4303,460-0.14%1,316,0009714億9880万-1.9%30.195.35
12/213,5353,5353,4553,465-2.26%1,334,0009729億270万-1.59%30.235.36
12/203,5603,5703,5253,545-0.7%748,0009953億6510万+0.88%30.935.48