株価チャート

2018/02/16~2018/07/11

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
07/113,3503,4253,3003,420+5.23%4,536,0009602億6760万-9.83%26.554.71
07/103,2003,2703,1303,250+1.25%3,067,0009125億3500万-14.65%25.234.48
07/093,2403,2603,1853,210+0.16%2,164,0009013億380万-16.19%24.924.42
07/063,3353,3603,1703,205-4.61%5,643,0008998億9990万-16.71%24.884.42
07/053,5503,5603,3253,360-12.16%8,047,0009434億2080万-13.09%26.094.63
07/043,8103,8403,7353,825+1.73%1,425,0001兆739億-1.42%29.75.27
07/033,7503,8053,7303,760-0.4%1,473,0001兆557億-2.94%29.195.18
07/023,9053,9153,7653,775-3.21%1,150,0001兆599億-2.53%29.315.2
06/293,8603,9053,8353,900+1.56%1,263,0001兆950億+0.8%30.285.37
06/283,8503,8503,8003,840-1.16%1,152,0001兆781億-0.52%29.815.29
06/273,8253,8903,8203,885+1.3%1,095,0001兆908億+0.8%30.165.35
06/263,8803,8853,8253,835-1.67%1,321,0001兆767億-0.31%29.775.28
06/253,9603,9653,8903,900-1.64%971,0001兆950億+1.48%30.285.37
06/223,9453,9803,9453,9650%987,0001兆1132億+3.31%30.785.46
06/213,9704,0003,9403,965-0.63%1,205,0001兆1132億+3.5%30.785.46
06/203,9904,0253,9403,990+1.4%1,748,0001兆1203億+4.31%30.985.5
06/193,9854,0203,9203,935-1.38%1,325,0001兆1048億+3.06%30.555.42
06/184,0504,0603,9903,990-1.48%1,166,0001兆1203億+4.59%30.985.5
06/154,0754,0954,0354,050+0.37%1,476,0001兆1371億+6.33%31.445.58
06/144,0904,0904,0204,035-1.82%1,759,0001兆1329億+6.18%31.335.56
06/134,0054,1204,0054,110+3.01%1,517,0001兆1540億+8.41%31.915.66
06/123,9454,0003,9303,990+1.79%1,095,0001兆1203億+5.58%30.985.5
06/113,8703,9353,8703,920+1.82%1,148,0001兆1006億+3.87%30.435.4
06/083,8703,8903,8353,850-0.13%1,223,0001兆810億+1.99%29.895.31
06/073,8453,8953,8003,855+1.18%1,962,0001兆824億+2.17%29.935.31
06/063,7703,8203,7253,810+0.79%1,630,0001兆697億+1.06%29.585.25
06/053,7253,8103,7203,780+2.72%1,775,0001兆613億+0.32%29.355.21
06/043,7053,7153,6703,680+0.82%950,0001兆332億-2.31%28.575.07
06/013,6803,6953,6303,650-1.35%1,213,0001兆248億-3.13%28.345.03
05/313,7253,7353,6853,700+0.27%2,059,0001兆388億-1.91%28.735.1
05/303,7003,7253,6803,690-0.67%1,227,0001兆360億-2.17%28.655.09
05/293,6953,7253,6803,715+0.54%1,225,0001兆430億-1.54%28.845.12
05/283,6453,7103,6253,695+1.09%1,318,0001兆374億-2.07%28.695.09
05/253,6753,6853,6503,655-0.95%1,158,0001兆262億-3.18%28.385.04
05/243,7103,7303,6653,690-0.67%1,599,0001兆360億-2.3%28.655.09
05/233,7203,7503,7103,715-0.67%986,0001兆430億-1.69%28.845.12
05/223,7503,7703,7253,740-1.06%863,0001兆501億-0.93%29.045.15
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