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
201910/1, 株式分割 1→2
2018
07/191,4141,4301,4101,423+1.28%59,40087億3301万-9.68%71.357.18
07/181,3721,4051,3661,405+2.67%66,80086億2250万-12.38%70.457.09
07/171,3581,3791,3551,368+0.59%23,80083億9842万-16.18%68.626.9
07/131,3601,3661,3541,360+0.04%22,20083億4931万-18.32%68.226.86
07/121,3561,3711,3561,360+0.41%15,20083億4624万-20.08%68.196.86
07/111,3721,3801,3541,354-2.17%39,00083億1247万-22%67.926.83
07/101,3681,3901,3671,384+1.28%55,00084億9665万-21.9%69.426.99
07/091,3601,3891,3531,367-2.36%159,40083億8921万-24.38%68.546.9
07/061,4141,4171,3831,400-1.79%70,60085億9181万-24.02%70.27.06
07/051,5201,5201,4251,425-3.62%45,60087億4836万-24.12%71.487.19
07/041,4961,5001,4321,479-3.68%53,20090億7680万-22.67%74.167.46
07/031,6401,6401,5051,535-5.97%39,40094億2367万-21.04%777.75
07/021,7301,8101,6301,633-2.25%76,600100億2224万-17.3%81.898.24
06/291,4811,7001,4811,670+12.76%88,800102億5246万-16.63%83.778.43
06/281,5001,5051,4751,481-2.73%31,00090億9215万-27.12%74.297.47
06/271,5331,5631,5131,523-1.77%25,00093億4693万-26.41%76.377.68
06/261,5551,5631,5201,550-2.05%35,20095億1576万-26.44%77.757.82
06/251,7101,7101,5701,583-6.77%50,80097億1528万-26.19%79.387.99
06/221,7051,7201,6901,698-2.58%20,400104億2129万-22.13%85.158.57
06/211,8151,8151,7401,743-2.79%22,600106億9755万-21.3%87.48.79
06/201,8601,8601,6851,793-1.51%44,200110億451万-20.19%89.919.05
06/191,9531,9751,8181,820-6.43%31,800111億7334万-20.18%91.299.19
06/181,9301,9501,8651,945-2.75%62,400119億4074万-16.02%97.569.82
06/152,0702,0801,9802,000-3.38%30,600122億7840万-14.24%100.3210.09
06/142,1502,1552,0652,070-3.5%15,800127億814万-11.61%103.8310.45
06/14株式分割 1→2
06/132,1652,1652,1232,145+0.7%6,000131億6858万-8.61%107.5910.83
06/122,2002,2032,0402,130-2.41%29,600130億7649万-9.4%106.8410.75
06/112,2702,2702,1782,183-3%30,800133億9880万-7.44%109.4711.02
06/082,2702,2702,2282,250+0.11%8,400138億1320万-4.78%112.8611.36
06/072,2632,2632,2382,248-0.11%4,800137億9785万-4.93%112.7311.34
06/062,2582,2702,2502,250-0.44%8,400138億1320万-4.9%112.8611.36
06/052,2752,2882,2532,260+0.33%5,600138億7459万-4.48%113.3611.41
06/042,3632,3632,2532,253-1.74%15,200138億2854万-4.56%112.9911.37
06/012,3002,3632,2902,293+0.44%8,800140億7411万-2.61%114.9911.57
05/312,3432,3432,2752,283+0.66%6,400140億1272万-2.62%114.4911.52
05/302,2532,2932,2502,268-1.2%13,200139億2063万-2.97%113.7411.44
05/292,3732,3732,2932,295-1.92%15,200140億8946万-1.29%115.1211.58
05/282,3702,3782,3282,340-2.4%16,800143億6572万+1.25%117.3711.81
05/252,4432,4432,3832,398-0.31%14,000147億1873万+4.42%120.2612.1
05/242,4552,4602,3832,405-2.53%16,800147億6477万+5.58%120.6412.14
05/232,4952,5032,4682,468-0.5%11,600151億4847万+9.28%123.7712.45
05/222,4782,5052,4702,480+0.1%20,800152億2521万+10.81%124.412.52
05/212,5452,5452,4452,478-2.65%44,800152億986万+11.6%124.2712.5
05/182,5432,6002,5382,545-0.39%23,200156億2426万+15.52%127.6612.84
05/172,6752,6752,4982,555-2.94%59,200156億8565万+16.83%128.1612.9
05/162,6002,6632,5602,633-3.57%190,800161億6144万+21.26%132.0513.29
05/152,7302,7302,7302,730+15.92%47,200167億6001万+26.74%136.9413.78
05/142,2782,3552,2752,355+5.02%34,400144億5781万+10.36%118.1311.89
05/112,1252,2432,1252,243+2.28%10,800137億6715万+5.28%112.4811.32
05/102,2382,2402,1282,193-2.01%27,200134億6019万+2.89%109.9811.07
05/092,2882,2882,2382,238-3.24%15,200137億3646万+4.9%112.2311.29
05/082,3002,3152,2782,313+0.11%7,600141億9690万+8.31%11611.67
05/072,2652,3102,2552,310+1.99%14,000141億8155万+8.35%115.8711.66
05/022,3252,3252,2252,265-1.2%15,200139億528万+6.34%113.6111.43
05/012,2752,3282,2702,293+1.89%35,200140億7411万+7.78%114.9911.57
04/272,1452,2632,1452,250+5.88%37,600138億1320万+6.08%112.8611.36
04/262,0952,1582,0952,125+1.43%23,600130億4580万+0.24%106.5910.72
04/252,0582,1032,0582,095+1.95%8,800128億6162万-1.55%105.0910.57
04/242,0882,1032,0482,055-2.49%12,000126億1605万-3.79%103.0810.37
04/231,9632,1131,9632,108+6.98%34,800129億3836万-1.75%105.7110.64
04/201,9551,9701,9531,970+1.55%8,400120億9422万-8.58%98.829.94
04/191,9481,9881,9301,940-0.39%15,600119億1004万-10.56%97.319.79
04/181,9501,9601,9131,948-0.76%11,600119億5609万-10.91%97.699.83
04/171,9151,9701,9001,963+2.61%30,800120億4818万-10.96%98.449.9
04/161,9351,9501,9131,913-2.42%27,200117億4122万-13.73%95.939.65
04/132,0252,0501,9301,960-3.09%38,000120億3283万-12.23%98.319.89
04/122,0252,0582,0082,023-1.7%20,800124億1653万-10.07%101.4510.21
04/112,1152,1152,0382,058-3.74%21,200126億3140万-9.16%103.210.38
04/102,1502,1652,0702,138-0.58%28,800131億2254万-6.33%107.2210.79
04/092,2152,2232,1332,150-2.93%22,800131億9928万-6.36%107.8410.85
04/062,2482,2482,2152,215-1.23%12,400135億9832万-4.28%111.111.18
04/052,2532,2532,2232,243-0.33%13,600137億6715万-3.8%112.4811.32
04/042,2552,2552,2152,250-0.22%14,000138億1320万-4.05%112.8611.36
04/032,2132,2552,2082,255+0.22%11,200138億4389万-4.41%113.1111.38
04/022,3082,3082,2082,250-1.53%25,200138億1320万-5.38%112.8611.36
03/302,2952,2952,2452,285+1.44%16,800140億2807万-4.59%90.9212.64
03/292,2582,3002,2482,253+0.56%16,400138億2854万-6.57%89.6312.46
03/282,1782,3002,1782,240+2.17%13,200137億5180万-7.59%89.1312.39
03/272,1932,2302,1832,193+1.74%24,000134億6019万-10.07%87.2412.12
03/262,1582,1582,0952,155-3.15%33,600132億2997万-12.22%85.7511.92
03/232,2302,2752,1882,225-3.68%34,400136億5972万-9.74%88.5312.3
03/222,3132,3132,2802,310+0.76%11,600141億8155万-6.21%91.9112.77
03/202,2752,3182,2752,293-0.43%12,800140億7411万-6.58%91.2212.68
03/192,3552,3602,2532,303-2.23%28,000141億3550万-6.1%91.6212.73
03/162,3432,4002,3252,355+1.73%36,400144億5781万-4.03%93.713.02
03/152,3502,3502,2852,315-1.7%25,600142億1224万-5.86%92.1112.8
03/142,3732,3982,3402,355-2.18%29,600144億5781万-4.38%93.713.02
03/132,2402,4082,1952,408+5.82%63,600147億8012万-2.25%95.7913.31
03/122,3552,3552,2552,275-2.15%40,000139億6668万-8.04%90.5212.58
03/092,4002,4132,3102,325-1.59%41,600142億7364万-6.7%92.5112.86
03/082,4482,4482,3332,363-2.58%61,200145億386万-5.91%9413.06
03/072,5002,5002,4132,425-2.22%34,000148億8756万-4%96.4913.41
03/062,5502,5732,4532,480-0.2%44,800152億2521万-2.52%98.6813.71
03/052,6002,6002,4082,485-4.61%54,400152億5591万-3.08%98.8813.74
03/022,5302,6082,5302,605-0.57%33,600159億9261万+0.81%103.6514.4
03/012,5602,6552,5552,620+0.58%40,800160億8470万+0.73%104.2514.49
02/282,5632,6232,5252,605-0.19%50,800159億9261万-0.04%103.6514.4
02/272,6982,7782,6002,610-3.87%62,000160億2331万-0.19%103.8514.43
02/262,7502,7952,6902,715+0.93%65,200166億6792万+3.55%108.0315.01
02/232,7632,7682,6382,690+0.37%60,400165億1444万+3.07%107.0314.87
02/222,5352,7302,5202,680+4.28%121,600164億5305万+3.43%106.6414.82
02/212,5452,6032,5452,570-1.15%41,600157億7774万-0.08%102.2614.21
02/202,6382,6382,5302,600-0.57%90,800159億6192万+1.44%103.4514.38
02/192,5082,6832,5032,615+8.96%258,400160億5400万+2.51%104.0514.46
02/162,2132,4002,2132,400+10.34%104,400147億3408万-5.59%95.4913.27
02/152,0882,1752,0882,175+4.82%48,000133億5276万-14.64%86.5412.03
02/142,2882,2982,0302,075-7.78%133,200127億3884万-19.45%82.5611.47
02/132,4102,4182,2502,250-4.05%86,400138億1320万-13.79%89.5312.44
02/092,3052,4502,2952,345-5.92%163,600143億9642万-11.21%93.3112.97
02/082,4482,5232,4102,493+3.1%102,800153億195万-6.33%99.1813.78
02/072,6582,6582,4002,418+2.44%167,200148億4151万-9.18%96.1913.37
02/062,4532,4932,2282,360-11.78%251,200144億8851万-11.08%93.913.05
02/052,5052,7132,5052,675-1.65%125,600164億2236万+0.72%106.4414.79
02/022,7552,7902,6302,720-2.68%114,800166億9862万+3.42%108.2315.04
02/012,8252,8952,7502,795+1.64%140,800171億5906万+7.58%111.2115.46
01/312,7502,8482,7382,750-3.93%98,800168億8280万+7.13%109.4215.21
01/302,9432,9732,7202,863-4.5%247,200175億7346万+12.92%113.915.83
01/293,0883,1152,9582,998+0.84%236,000184億225万+20.48%119.2716.58
01/263,0483,0632,9352,973-1.57%327,200182億4877万+22.07%118.2716.44
01/252,7533,0982,7153,020+9.62%836,400185億4038万+26.57%120.1616.7
01/242,8302,8402,7132,755-2.65%164,800169億1349万+18.44%109.6215.23
01/232,8652,9652,6802,830+1.43%936,400173億7393万+24.18%112.615.65
01/222,5282,7902,5232,790+15.53%1,153,600171億2836万+24.78%111.0115.43
01/192,2202,4152,2202,415+9.65%181,200148億2616万-96.0913.35
01/182,2152,2982,1702,203-0.9%115,600135億2158万-87.6412.18
01/172,3302,3602,2232,223-4.92%119,600136億4437万-88.4312.29
01/162,2782,3982,2752,338+1.85%180,000143億5038万-93.0112.93
01/152,3752,4082,2532,295-3.87%265,200137億4246万-89.0712.38
01/122,5102,5502,3682,388-6.19%398,400142億9635万-92.6612.88
01/112,8502,8752,4882,545-11.48%508,000152億3946万-98.7713.73
01/102,8632,9982,8302,875-2.13%293,200172億1550万-111.5815.51
01/093,0903,2132,8002,938-2.57%987,200175億8975万-11415.84
01/052,7503,3052,7253,015+5.33%3,625,200180億5382万-117.0116.26
01/042,5402,8732,4132,863+14.61%1,967,200171億4065万-111.0915.44
2017
12/292,3632,5082,2132,498+12.25%1,631,600149億5503万-96.9313.47
12/282,4732,7882,0702,225-7.77%3,194,000133億2330万-86.3512
12/272,0332,4132,0002,413+18.4%1,220,400144億4605万-93.6313.01
12/261,9382,1681,9232,038+6.4%1,116,000122億55万-79.0710.99
12/252,0502,0531,8831,915-4.84%486,800114億6702万-74.3210.33
12/222,0232,0631,8832,013+3.21%1,415,600120億5085万-78.110.85
12/211,7401,9501,7051,950+14.71%1,903,600116億7660万-75.6810.52
12/201,6081,7201,5851,700+3.03%192,400101億7960万-65.989.17
12/191,7281,8631,6201,650-6.52%1,064,80098億8020万-64.048.9
12/181,4851,7651,4701,765+16.5%940,000105億6882万-68.59.52
12/151,5151,5651,4381,515-4.42%558,40090億7182万-58.88.17
12/141,7731,8231,5851,585-9.3%1,733,60094億9098万-61.518.55
12/131,6751,9251,5281,7480%2,459,600104億6403万-67.829.43