株価チャート

2017/12/15~2018/05/16

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
05/162,2862,3232,2292,235-4.36%128,900535億7446万+1.13%5.640.59
05/152,3062,3452,3022,337+2.37%104,400560億1947万+6.08%5.890.62
05/142,2802,2902,2532,283+0.84%65,900547億2506万+4.1%5.760.6
05/112,2572,2682,2382,264+0.71%57,700542億6961万+3.57%5.710.6
05/102,2272,2552,2062,248+0.85%66,500538億8608万+3.12%5.670.59
05/092,2022,2452,1802,229+1.27%127,200534億3064万+2.48%5.620.59
05/082,1652,2042,1652,201+0.87%47,300527億5946万+1.29%5.550.58
05/072,1902,1992,1382,182+1.39%64,700523億402万+0.6%5.50.58
05/022,1502,1962,0852,152-0.51%172,300515億8490万-0.69%5.430.57
05/012,2702,2702,1522,163-5.34%138,600518億4857万-0.32%5.460.57
04/272,3762,3762,2712,285-2.39%143,900547億7300万+5.4%5.760.6
04/262,4022,4032,3242,341-1.84%81,300561億1535万+8.48%5.90.62
04/252,3752,3912,3392,385-1.04%76,800571億7006万+10.83%6.020.63
04/242,3952,4102,3782,410+2.42%84,100577億6933万+12.46%6.080.64
04/232,3052,3642,2962,353+2.62%99,200564億300万+10.37%5.940.62
04/202,2042,3072,1912,293+4.7%127,200549億6476万+7.91%5.780.61
04/192,1882,2312,1882,190+0.92%65,100524億9578万+3.35%5.520.58
04/182,1252,1812,1142,170+2.7%51,800520億1637万+2.36%5.470.57
04/172,1712,1712,1082,113-1.72%29,600506億5004万-0.42%5.330.56
04/162,1322,1592,1122,150+1.37%36,700515億3695万+1.08%5.420.57
04/132,0652,1432,0652,121+3.97%77,700508億4181万-0.24%5.350.56
04/122,0652,0652,0372,040-1.26%26,700489億18万-4.05%5.150.54
04/112,0392,0882,0282,066+2.02%103,100495億2342万-2.96%5.210.55
04/102,0172,0381,9802,025+0.35%68,200485億4062万-5.06%5.110.54
04/092,0252,0351,9752,018-1.37%100,900483億7283万-5.52%5.090.53
04/062,0972,1172,0382,046-2.39%76,900490億4400万-4.53%5.160.54
04/052,1172,1242,0812,096-0.57%42,500502億4254万-2.51%5.290.55
04/042,1132,1222,0892,108+0.24%43,700505億3019万-2.32%5.320.56
04/032,1012,1152,0802,103-1.87%54,800504億1033万-2.91%5.30.56
04/022,1702,1992,1332,143-1.24%26,200513億6916万-1.52%5.410.57
03/302,1452,1892,1352,170+3.09%55,500520億1637万-0.55%7.730.63
03/292,1462,1572,0632,105-1.36%65,700504億5827万-3.66%7.50.61
03/282,0782,1642,0782,134-3.57%82,700511億5342万-2.65%7.60.62
03/272,1602,2302,1192,213+4.88%113,100530億4711万+0.73%7.890.65
03/262,0252,1152,0242,110+3.23%80,700505億7813万-4.09%7.520.62
03/232,1512,1512,0202,044-7.09%189,100489億9606万-7.22%7.280.6
03/222,1552,2122,1152,200+1.76%98,200527億3549万-0.41%7.840.64
03/202,1302,1722,1082,162+1.31%36,500518億2460万-2.04%7.70.63
03/192,1592,1752,1202,134-1.16%35,000511億5342万-3.44%7.60.62
03/162,1612,1702,1362,159-0.09%44,200517億5269万-2.53%7.690.63
03/152,2002,2002,1272,161-2%45,300518億63万-2.79%7.70.63
03/142,2122,2222,2012,205-1.25%22,100528億5534万-1.03%7.860.64
03/132,1872,2362,1852,233+0.68%26,500535億2652万-0.04%7.960.65
03/122,2072,2272,1842,218+3.5%44,300531億6696万-1.2%7.90.65
03/092,1692,2122,1212,143+1.13%62,000513億6916万-5.18%7.640.63
03/082,1552,1652,1062,119-0.09%40,600507億9386万-7.02%7.550.62
03/072,1472,1572,1102,121-1.53%39,100508億4181万-7.86%7.560.62
03/062,1442,1692,1292,154+2.47%48,900516億3284万-7.31%7.680.63
03/052,1622,1622,0832,102-3.93%93,200503億8636万-10.36%7.490.61
03/022,1742,2082,1602,188-1.35%54,000524億4784万-7.6%7.80.64
03/012,2802,2802,2042,218-3.61%63,300531億6696万-7.12%7.90.65
02/282,3212,3422,3012,301-0.9%35,800551億5653万-4.44%8.20.67
02/272,3512,3522,3172,322-0.47%41,500556億5991万-4.21%8.270.68
02/262,3152,3402,2952,333+1.7%44,500559億2359万-4.35%8.310.68
02/232,2602,3032,2462,294+2.32%31,100549億8873万-6.6%8.180.67
02/222,2922,2922,2312,242-2.01%32,800537億4226万-9.41%7.990.65
02/212,2742,2952,2672,288+1.06%37,500548億4491万-8.41%8.150.67
02/202,2802,2812,2322,264-0.53%39,500542億6961万-10.16%8.070.66
02/192,2542,2782,2252,276+3.27%34,300545億5726万-10.6%8.110.66
02/162,2272,2272,1782,204+0.96%34,900528億3137万-14.31%7.850.64
02/152,1512,2192,1502,183+1.96%62,700523億2799万-16.04%7.780.64
02/142,2052,2482,1232,141-4.21%91,800513億2122万-18.56%7.630.63
02/132,3212,3322,2282,235-1.89%68,200535億7446万-15.91%7.960.65
02/092,2362,2782,2302,278-2.69%80,800546億520万-15.13%8.120.67
02/082,3442,3592,3012,341+1.39%60,500561億1535万-13.49%8.340.68
02/072,4012,4422,3092,309-1.66%96,500553億4829万-15.2%8.230.67
02/062,3222,3622,2852,348-6.16%173,900562億8315万-14.31%8.370.69
02/052,5132,5332,4862,502-3.58%84,900599億7463万-9.18%8.920.73
02/022,6012,6112,5662,595-1.22%89,000622億391万-6.08%9.250.76
02/012,6752,7532,6052,627-2.2%162,900629億7097万-5.13%9.360.77
01/312,6612,7292,6562,686+0.83%98,600643億8524万-3.24%9.570.78
01/302,7002,7002,6482,664-1.11%78,000638億5788万-4.21%9.490.78
01/292,7202,7202,6832,694+0.86%53,800645億7700万-3.54%9.60.79
01/262,7092,7262,6622,671-0.22%71,900640億2568万-4.71%9.520.78
01/252,7192,7192,6692,677-1.54%67,900641億6950万-4.87%9.540.78
01/242,7022,7492,7022,719+0.26%48,000651億7627万-3.65%9.690.79
01/232,7102,7332,6902,712+0.33%70,700650億848万-4.14%9.660.79
01/222,7502,7522,6952,703-1.71%64,800647億9274万-4.56%9.630.79
01/192,7582,7762,7342,750-0.43%88,800659億1936万-3.07%9.80.8
01/182,8272,8292,7602,762-1.67%69,500662億701万-2.61%9.840.81
01/172,8502,8502,7782,809-1.61%64,400673億3363万-0.92%10.010.82
01/162,9122,9122,8452,855-1.99%46,300684億3628万+0.81%10.170.83
01/152,9252,9492,9002,913-0.03%41,900698億2658万+3.08%10.380.85
01/122,9152,9252,8852,914-0.03%56,400698億5055万+3.3%10.380.85
01/112,8752,9212,8512,915+0.76%60,700698億7452万+3.66%10.390.85
01/102,8812,9142,8652,893+0.42%57,600693億4717万+3.17%10.310.85
01/092,9272,9602,8612,881-0.14%98,400690億5952万+3.11%10.270.84
01/052,8682,8902,8432,885+1.76%72,600691億5540万+3.67%10.280.84
01/042,7862,8452,7802,835+3.28%66,500679億5687万+2.38%10.10.83
2017
12/292,7352,7572,7282,745+0.37%31,900657億9951万-0.47%9.780.8
12/282,7502,7902,7312,735-0.15%54,100655億5980万-0.58%9.750.8
12/272,7072,7672,7042,739+1.18%38,000656億5568万-0.25%9.760.8
12/262,7542,7752,6942,707-1.42%54,300648億8862万-1.17%9.650.79
12/252,7832,7902,7302,746-1.33%62,700658億2348万+0.59%9.790.8
12/222,7712,8312,7652,783-1.07%110,400667億1039万+2.32%9.920.81
12/212,9242,9282,8022,813-5%156,000674億2952万+3.84%10.020.82
12/202,9322,9682,9092,961+0.24%52,100709億7718万+9.79%10.550.86
12/192,9312,9772,9282,954+0.14%52,700708億938万+10.06%10.530.86
12/182,8992,9692,8992,950+2.72%99,700707億1350万+10.32%10.510.86
12/152,8932,8952,8242,872-0.45%87,000688億4379万+7.65%10.240.84