株価チャート

2017/12/13～2018/07/19

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
202011/1, 株式分割 1→2
2018
07/191,1891,1941,1751,189+0.64%891,6007611億874万+0.64%17.372.12
07/181,1921,1951,1711,181-0.46%1,197,4007563億578万-0.08%17.262.11
07/171,1931,1971,1801,187-0.84%1,018,6007598億2795万+0.38%17.342.12
07/131,1701,1991,1611,197+3.55%1,847,4007662億3189万+1.31%17.492.14
07/121,1461,1601,1381,156+2.21%1,121,6007399億7572万-2.16%16.892.06
07/111,1311,1451,1281,131-0.79%965,8007239億6586万-4.28%16.522.02
07/101,1791,1811,1401,140-2.77%1,374,6007297億2941万-3.68%16.652.03
07/091,1531,1731,1481,172+1.6%750,4007505億4223万-1.26%17.132.09
07/061,1631,1641,1481,154-0.39%1,081,4007386億9494万-3.07%16.862.06
07/051,1831,1851,1551,158-1.95%972,8007415億7671万-2.85%16.922.07
07/041,1771,1871,1761,181+0.08%1,240,4007563億578万-1.17%17.262.11
07/031,1821,1881,1711,180+0.43%1,724,4007556億6539万-1.58%17.252.11
07/021,2141,2141,1721,175-3.29%1,674,2007524億6342万-2.25%17.172.1
06/291,2061,2221,1981,215+0.33%1,270,4007780億7919万+0.66%17.762.17
06/281,1931,2131,1901,211+1.17%1,481,6007755億1761万0%17.72.16
06/271,1731,2141,1731,197+1.14%1,436,8007665億5209万-1.48%17.492.14
06/261,1551,1871,1511,184+1.24%1,286,8007579億677万-2.91%17.32.11
06/251,1761,1791,1611,169-0.68%1,013,8007486億2105万-4.42%17.082.09
06/221,1501,1811,1501,177+1.95%1,496,0007537億4420万-4%17.22.1
06/211,1651,1721,1501,155-1.7%2,182,2007393億3533万-6.14%16.872.06
06/201,2001,2001,1631,175-0.09%2,195,4007521億4322万-4.74%17.162.1
06/191,1841,1901,1651,176-1.96%2,282,6007527億8361万-4.82%17.182.1
06/181,2171,2271,1971,199-3.66%2,241,0007678億3288万-2.91%17.522.14
06/151,2331,2461,2261,245+1.72%3,746,2007969億7083万+0.85%18.192.22
06/141,2201,2281,2031,224+0.2%1,649,2007835億2254万-0.69%17.882.18
06/131,1801,2271,1801,221+3.08%3,104,0007819億2156万-0.73%17.842.18
06/121,1761,1981,1731,185+1.59%2,784,6007585億4716万-3.46%17.312.12
06/111,1631,1751,1531,166-0.89%3,195,6007466億9987万-4.97%17.042.08
06/081,1631,1881,1631,177+0.38%2,878,0007534億2401万-4.27%17.192.1
06/071,1751,1841,1701,172-0.64%2,426,4007505億4223万-4.72%17.132.09
06/061,2031,2251,1761,180-3.95%3,480,2007553億4519万-4.26%17.242.11
06/051,2341,2441,2211,228-1.25%1,640,6007864億432万-0.49%17.952.19
06/041,2401,2531,2271,244+1.84%1,804,2007963億3043万+0.77%18.172.22
06/011,2321,2501,2181,221-1.05%2,290,6007819億2156万-0.97%17.842.18
05/311,2741,2751,2281,234-2.3%18,751,6007902億4668万0%18.032.2
05/301,2501,2731,2451,263+0.04%3,218,8008088億1812万+2.43%18.462.26
05/291,2951,2991,2561,263-3.15%3,215,8008084億9793万+2.56%18.452.25
05/281,3141,3231,3031,304-1.36%1,989,8008347億5410万+6.15%19.052.33
05/251,3081,3251,3001,322+0.8%2,941,6008462億8119万+7.97%19.312.36
05/241,2901,3141,2811,311+1.27%4,276,6008395億5705万+7.55%19.162.34
05/231,2631,2981,2581,295+2.45%3,733,4008289億9055万+6.63%18.922.31
05/221,2561,2651,2501,264+0.24%1,224,8008091億3832万+4.34%18.472.26
05/211,2701,2731,2581,261-0.67%1,771,0008072億1714万+4.43%18.422.25
05/181,2521,2701,2461,269+1.93%3,496,2008126億6049万+5.31%18.552.27
05/171,2231,2481,2171,245+2.47%3,577,6007972億9102万+3.66%18.22.22
05/161,1901,2221,1901,215+2.7%4,276,8007780億7919万+1.42%17.762.17
05/151,1661,2021,1651,183+1.68%4,692,8007575億8657万-1.09%17.292.11
05/141,1531,1901,1401,164-3.24%5,869,8007450億9888万-2.47%172.08
05/111,1651,2131,1631,203+2.82%3,369,0007700億7426万+0.97%17.572.15
05/101,1531,1711,1441,170+1.43%2,459,2007489億4125万-1.56%17.092.09
05/091,1941,1971,1521,153-2.74%2,385,8007383億7474万-2.78%16.852.06
05/081,1941,2031,1831,186-0.67%1,336,2007591億8756万-0.13%17.332.12
05/071,2141,2161,1871,194-2.37%2,267,4007643億1071万+0.72%17.442.13
05/021,2061,2281,2061,223+1.16%2,496,8007828億8215万+3.25%17.872.18
05/011,2101,2331,2021,209-1.23%2,295,8007739億1663万+2.33%17.662.16
04/271,2291,2381,2191,224-1.13%2,847,0007835億2254万+3.86%17.882.18
04/261,2361,2481,2251,238+0.9%9,393,4007924億8807万+5.41%18.092.21
04/251,2151,2281,2091,227-0.04%2,252,2007854億4373万+4.83%17.922.19
04/241,2251,2341,2221,227+0.7%2,689,6007857億6392万+5.32%17.932.19
04/231,1951,2191,1951,219+1.25%1,974,6007803億2057万+5.13%17.812.18
04/201,2121,2131,1931,204+0.96%1,907,8007707億1466万+4.38%17.592.15
04/191,2091,2111,1911,192-1.12%1,401,2007633億5012万+4.01%17.422.13
04/181,1961,2141,1951,206+1.39%1,986,8007719億9544万+5.75%17.622.15
04/171,2051,2101,1821,189-1.74%2,164,2007614億2894万+4.85%17.382.12
04/161,2001,2201,1951,210+1.21%1,943,6007748億7722万+7.27%17.682.16
04/131,1921,1991,1881,196+0.97%1,593,8007655億9150万+6.55%17.472.13
04/121,1881,1981,1681,184-0.75%1,921,2007582億2696万+5.81%17.32.11
04/111,1841,1981,1621,193+0.55%2,409,6007639億9051万+6.8%17.442.13
04/101,1771,1961,1761,187+1.5%2,619,0007598億2795万+6.41%17.342.12
04/091,1501,1761,1501,169+1.96%2,352,4007486億2105万+5.13%17.082.09
04/061,1271,1571,1251,147+1.37%1,419,2007342億1217万+3.2%16.762.05
04/051,1111,1341,1101,131+1.8%1,407,4007242億8606万+1.8%16.532.02
04/041,1131,1191,1071,111-0.31%836,2007114億7817万0%16.241.98
04/031,1171,1291,1081,115-1.02%1,159,8007137億1955万+0.13%16.291.99
04/021,1581,1671,1231,126-3.14%2,032,4007210億8409万+0.99%16.462.01
03/301,1541,1681,1501,163+1.17%1,166,2007444億5849万+4.17%20.52.24
03/291,1691,1751,1211,149-0.65%1,530,6007358億1316万+3.05%20.262.21
03/281,1201,1621,1201,157-0.04%1,121,2007406億1612万+3.72%20.392.23
03/271,1471,1691,1451,157+1.76%1,987,8007409億3632万+3.77%20.42.23
03/261,0991,1381,0911,137+1.84%1,843,4007281億2843万+1.88%20.052.19
03/231,1151,1211,0781,117-2.32%2,516,6007150億34万-0.04%19.692.15
03/221,1001,1461,1001,143+3.72%2,672,0007319億7079万+2.33%20.162.2
03/201,0991,1051,0861,102+1.61%2,279,6007057億1462万-1.17%19.432.12
03/191,0721,0991,0711,085+1.36%3,051,6006945億772万-2.74%19.132.09
03/161,0371,0711,0371,070+4.39%3,419,6006852億2200万-4.21%18.872.06
03/151,0341,0371,0181,025-1.77%1,892,2006564億426万-8.4%18.081.98
03/141,0331,0631,0331,044+0.72%1,940,6006682億5155万-7.16%18.42.01
03/131,0421,0501,0221,036-0.34%3,515,4006634億4859万-8.07%18.272
03/121,1001,1031,0361,040-3.93%3,399,4006656億8997万-8.33%18.332
03/091,1251,1281,0731,082-3.05%3,234,2006929億674万-5.58%19.082.09
03/081,1361,1391,1131,116-1.15%771,4007146億8015万-3.38%19.682.15
03/071,1351,1471,1281,129-1.01%1,073,0007230億527万-2.76%19.912.18
03/061,1311,1461,1311,141+1.69%1,102,8007303億6981万-2.02%20.112.2
03/051,1301,1371,1151,122-0.75%1,316,4007182億231万-3.9%19.782.16
03/021,1171,1401,1141,130-1.01%1,815,0007236億4567万-3.5%19.932.18
03/011,1421,1451,1331,142-0.61%1,143,2007310億1020万-2.77%20.132.2
02/281,1461,1621,1441,149+0.04%1,303,2007354億9296万-2.34%20.252.21
02/271,1671,1681,1441,148-1.2%1,534,2007351億7277万-2.55%20.242.21
02/261,1601,1681,1581,162+0.56%1,414,8007441億3829万-1.61%20.492.24
02/231,1691,1691,1511,156+0.48%1,182,6007399億7572万-2.41%20.382.23
02/221,1501,1511,1361,150+0.44%943,2007364億5356万-3.04%20.282.22
02/211,1461,1531,1351,145-0.43%1,500,2007332億5158万-3.7%20.192.21
02/201,1731,1731,1481,150-1.84%1,286,6007364億5356万-3.6%20.282.22
02/191,1751,1851,1621,172+0.82%1,864,4007502億2203万-2.13%20.662.26
02/161,1441,1671,1261,162+3.29%2,379,2007441億3829万-3.09%20.492.24
02/151,1071,1321,0961,125+2.55%1,462,2007204億4370万-6.25%19.842.17
02/141,1151,1251,0881,097-1.48%1,779,2007025億1265万-8.66%19.352.11
02/131,1591,1641,1091,114-1.11%2,676,0007130億7916万-7.52%19.642.15
02/091,0751,1271,0751,126+0.18%3,062,0007210億8409万-6.63%19.862.17
02/081,1451,1571,1221,124-1.06%2,588,6007198億330万-6.88%19.822.17
02/071,2051,2091,1331,136+0.53%4,789,8007274億8803万-5.96%20.032.19
02/061,1261,1701,0961,130-6.92%6,841,8007236億4567万-6.53%19.932.18
02/051,2601,2761,2131,214-8.41%8,323,4007774億3880万+0.5%21.412.34
02/021,3151,3381,2781,326+1.34%5,656,6008488億4277万+10.18%23.382.56
02/011,2541,3181,2531,308+3.4%6,788,8008376億3587万+9.64%23.072.52
01/311,2171,2751,2161,265+3.99%6,932,2008100億9891万+6.75%22.312.44
01/301,2001,2341,1891,217+0.58%26,136,6007790億3978万+3.44%21.452.34
01/291,2211,2311,2101,210-0.45%3,365,6007745億5702万+3.38%21.332.33
01/261,2131,2231,2031,215+1.08%3,303,8007780億7919万+4.47%21.432.34
01/251,1801,2101,1781,202+0.29%3,516,0007697億5406万+3.98%21.22.32
01/241,2061,2111,1861,199-0.95%4,311,8007675億1268万+4.22%21.142.31
01/231,2161,2281,2101,210-0.21%3,355,0007748億7722万+5.68%21.342.33
01/221,2161,2311,2061,213-1.78%4,510,4007764億7821万+6.83%21.382.34
01/191,2201,2351,2061,235+2.45%3,002,2007905億6688万-21.772.38
01/181,2401,2501,1981,205-2.19%4,457,4007716億7525万-21.252.32
01/171,2431,2551,2261,232-1.24%4,133,0007889億6590万-21.732.37
01/161,2491,2501,2381,248+1.18%4,968,4007988億9201万-222.4
01/151,2481,2501,2191,233+0.24%5,713,8007896億629万-21.742.38
01/121,1971,2301,1881,230+4.1%7,299,6007876億8511万-21.692.37
01/111,1411,1831,1411,182+2.56%4,468,8007566億2598万-20.842.28
01/101,1671,1741,1471,152-1.37%4,248,4007377億3434万-20.322.22
01/091,1751,1791,1661,168-0.17%3,725,0007479億8065万-20.62.25
01/051,1721,1721,1501,170+0.43%3,932,2007492億6144万-20.632.26
01/041,1691,1751,1481,165+1.75%5,184,4007460億5947万-20.542.25
2017
12/291,1591,1701,1341,145-0.43%6,127,0007332億5158万-20.192.21
12/281,1201,1591,1181,150+3.6%11,363,6007364億5356万-20.282.22
12/271,0851,1181,0811,110+2.4%5,331,0007108億3778万-19.572.14
12/261,0831,0921,0761,084-0.37%2,236,4006941億8752万-19.122.09
12/251,0901,1111,0831,088-0.55%5,409,8006967億4910万-19.192.1
12/221,0661,0961,0611,094+3.7%8,622,2007005億9147万-19.292.11
12/211,0601,0621,0321,055+0.48%3,813,2006756億1609万-18.62.03
12/201,0181,0701,0151,050-0.14%11,827,4006724億1412万-18.11.98
12/191,0131,0591,0061,052+3.19%17,653,0006733億7471万-18.121.98
12/181,0311,0341,0031,019-3.18%13,348,4006525億6189万-17.561.92
12/151,0681,1111,0301,053-3%37,105,6006740億1510万-18.141.98
12/149651,1009631,085+13.85%86,153,8006948億2792万-18.72.04
12/139509739349530%113,060,2006102億9586万-16.421.8