株価チャート

2017/12/22~2018/05/23

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
202112/1, 株式分割 1→2
2018
05/23751754738742-0.94%25,000208億8064万+1.99%43.383.26
05/22729759729749+2.75%77,000210億7776万+3.1%43.793.3
05/21718730718729+1.46%22,800205億1456万+0.48%42.623.21
05/18723723711718-0.42%71,200202億1888万-0.83%423.16
05/17722724718721+0.35%17,000203億336万-0.28%42.183.17
05/16731732714719-1.58%37,400202億3296万-0.48%42.033.16
05/15712734711730+2.67%45,200205億5680万+1.39%42.73.21
05/14704713702711+1.21%23,200200億2176万-0.97%41.593.13
05/11722722666703-4.55%173,800197億8240万-1.89%41.13.09
05/10753760735736-3.09%78,600207億2576万+2.94%43.053.24
05/09738768736760+1.33%94,000213億8752万+6.52%44.433.34
05/08735750735750+1.97%65,600211億592万+5.56%43.843.3
05/07730738725735+0.96%27,600206億9760万+3.96%433.24
05/02717733716728+1.32%27,800205億48万+3.26%42.593.21
05/01723725717719-0.55%16,800202億3296万+2.35%42.033.16
04/27724726719723-0.21%29,200203億4560万+3.36%42.273.18
04/26723730720724-0.07%28,600203億8784万+4.02%42.353.19
04/257247267187250%13,800204億192万+4.55%42.383.19
04/24721728717725+0.49%28,000204億192万+4.85%42.383.19
04/23740740719721-1.17%35,400203億336万+4.64%42.183.17
04/20731739728730-0.41%55,800205億4272万+6.34%42.673.21
04/19740740720733-0.95%41,400206億2720万+7.09%42.853.23
04/18708790708740+3.64%282,400208億2432万+8.43%43.263.26
04/17712715705714+0.99%23,400200億9216万+4.93%41.743.14
04/16705713701707+0.21%17,800198億9504万+4.2%41.333.11
04/13718718704705-2.02%31,000198億5280万+4.14%41.243.1
04/12708721706720+1.84%48,400202億6112万+6.43%42.093.17
04/11700708690707+2.61%68,800198億9504万+4.67%41.333.11
04/10704704683689-1.85%46,200193億8816万+2.3%40.283.03
04/09675705673702+3.01%109,800197億5424万+4.7%41.043.09
04/06674684665681+1.26%52,000191億7696万+1.95%39.843
04/05676676658673+1.2%32,600189億3760万+0.67%39.342.96
04/04692693661665-2.42%63,200187億1232万-0.37%38.872.93
04/03684684666681-0.8%50,400191億7696万+2.41%39.843
04/02685688670687+0.22%76,600193億3184万+3.7%40.163.02
03/30675693674685+1.41%56,800192億8960万+3.95%40.073.02
03/29676680651676+0.75%70,800190億2208万+3.13%39.522.97
03/28641671641671+2.29%50,000188億8128万+3%39.222.95
03/27650661641656+2.82%46,000184億5888万+1%38.352.89
03/26643643621638-1.7%60,000179億5200万-1.32%37.292.81
03/23651654646649-2.41%30,600182億6176万+0.7%37.942.86
03/22670670650665-1.26%41,400187億1232万+3.67%38.872.93
03/20646680643673+2.2%51,200189億5168万+5.49%39.372.96
03/19650670638659+0.46%37,800185億4336万+3.05%38.522.9
03/16680680650656-2.53%66,600184億5888万+2.1%38.352.89
03/15684684670673-1.82%25,800189億3760万+4.43%39.342.96
03/14682692680685-0.15%30,000192億8960万+6.04%40.073.02
03/13677687673686+1.55%33,800193億1776万+6.19%40.133.02
03/12671681667676+0.6%57,000190億2208万+4.08%39.522.97
03/09692692670672-1.83%45,800189億944万+3.15%39.282.96
03/08695695676684-0.36%45,000192億6144万+4.75%40.013.01
03/07667700663687+2.62%137,800193億3184万+4.81%40.163.02
03/06649683645669+8.08%184,400188億3904万+1.83%39.142.95
03/05653654619619-4.7%60,000174億3104万-6.21%36.212.73
03/02673673649650-4.7%93,800182億8992万-2.33%37.992.86
03/01659706647682+5.91%311,800191億9104万+1.87%39.873
02/28624646620644+4.38%161,800181億2096万-4.24%37.642.83
02/27614618613617+1.82%34,000173億6064万-8.8%36.062.71
02/26609612599606+1.94%57,000170億5088万-11.09%35.422.67
02/23590596590594+0.68%51,800167億2704万-13.54%34.752.62
02/22597600585590-0.59%83,600166億1440万-14.86%34.512.6
02/21598615593594-0.59%61,400167億1296万-15.21%34.722.61
02/20589609589597+1.79%99,000168億1152万-15.44%34.922.63
02/19585588578587+0.26%119,800165億1584万-17.63%34.312.58
02/16588600581585+2.27%119,400164億7360万-18.52%34.222.58
02/15600603562572-5.45%272,400161億752万-21.1%33.462.52
02/14650665605605-13.63%254,600170億3680万-17.35%35.392.66
02/13676704676701-2.84%173,600197億2608万-4.95%40.983.08
02/09700724700721+0.21%88,000203億336万-2.44%42.183.17
02/08706725706720+1.91%59,200202億6112万-2.77%42.093.17
02/07711717702706+1%116,000198億8096万-4.59%41.33.11
02/06706718673699-6.55%194,200196億8384万-5.8%40.893.08
02/05726753722748+2.47%136,400210億6368万+0.67%43.763.29
02/02731733727730-0.07%39,800205億5680万-1.62%42.73.21
02/01725735721731+1.39%46,000205億7088万-1.42%42.733.22
01/31740740719721-3.03%85,200202億8928万-2.64%42.153.17
01/30746749743743-0.67%53,200209億2288万+0.41%43.463.27
01/29753753742748-0.27%78,000210億6368万+1.36%43.763.29
01/26751753748750+0.13%32,200211億2000万+1.9%43.873.3
01/25751753747749-0.2%50,800210億9184万+1.9%43.823.3
01/24745755745751+0.94%128,400211億3408万+2.25%43.93.3
01/23745747742744-0.34%36,200209億3696万+1.43%43.493.27
01/22750750745746-0.27%28,400210億736万+1.91%43.643.28
01/19750754744748-0.33%109,200210億6368万+2.05%43.763.29
01/187517587497510%44,200211億3408万+2.53%43.93.3
01/17749753746751+0.27%84,600211億3408万+2.53%43.93.3
01/16760760742749-0.93%93,600210億7776万+2.39%43.793.3
01/15745761745756+1.96%156,200212億7488万+3.35%44.23.33
01/12750753738741-1.2%99,400208億6656万+1.51%43.353.26
01/11742755740750+2.04%148,400211億2000万+2.74%43.873.3
01/10746748734735-1.87%62,600206億9760万+0.68%433.24
01/09749753741749+0.6%88,600210億9184万+2.6%43.823.3
01/05736747731745+1.57%59,400209億6512万+2.27%43.553.28
01/04750751733733-1.08%99,600206億4128万+0.69%42.883.23
2017
12/29745754739741+0.68%198,400208億6656万+1.79%-5.01
12/28740759728736+0.2%237,800207億2576万+1.24%-4.98
12/27724746719735+1.59%104,800206億8352万+1.03%-4.97
12/26712747710723+2.41%275,800203億5968万-0.69%-4.89
12/25701717701706+0.64%184,800198億8096万-3.16%-4.78
12/22711712695702-1.2%166,600197億5424万-3.9%-4.75