株価チャート

2017/12/19~2018/05/18

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
05/18800800800800-0.37%2,60071億4151万+1.65%-2.33
05/17806806803803-0.62%50071億6829万+2.03%-2.34
05/16808812808808+0.12%1,00072億1293万+2.8%-2.35
05/15806814806807+0.12%7,10072億400万+2.8%-2.35
05/14800807799806+0.75%6,70071億9507万+2.94%-2.34
05/11799800794800+0.63%4,00071億4151万+2.3%-2.33
05/10799799794795+0.25%1,80070億9688万+1.79%-2.31
05/09790795790793+0.89%1,90070億7902万+1.67%-2.31
05/087867897857860%2,10070億1654万+0.9%-2.29
05/07794794786786+0.51%80070億1654万+1.03%-2.29
05/02780789780782+0.26%60069億8083万+0.64%-2.28
05/01785787780780-0.26%70069億6297万+0.39%-2.27
04/27780782780782-0.13%50069億8083万+0.9%-2.28
04/26781788781783+0.51%1,20069億8975万+1.03%-2.28
04/25788788779779-0.38%70069億5405万+0.65%-2.27
04/24789791782782+0.13%1,40069億8083万+1.03%-2.28
04/23789789781781-0.51%80069億7190万+1.03%-2.27
04/20779785778785+0.77%2,80070億761万+1.55%-2.28
04/19775779775779+0.52%30069億5405万+0.91%-2.27
04/18779779765775+0.52%1,70069億1834万+0.52%-2.25
04/17779779771771-0.13%60068億8263万0%-2.24
04/16779779771772+0.26%3,80068億9156万+0.26%-2.25
04/13794799770770-1.91%8,30068億7370万0%-2.24
04/12790791782785-0.88%1,30070億761万+2.08%-2.28
04/11790792781792+0.64%3,00070億7010万+2.99%-2.3
04/10783790781787+1.42%2,30070億2546万+2.34%-2.29
04/09780782776776-0.39%2,50069億2727万+1.04%-2.26
04/06778779774779+0.78%80069億5405万+1.43%-2.27
04/05770773770773-0.9%2,30069億49万+0.65%-2.25
04/04780780769780+0.13%1,10069億6297万+1.56%-2.27
04/03763780763779+2.1%2,00069億5405万+1.43%-2.27
04/02756772756763+0.13%9,10068億1122万-0.65%-2.22
03/30771774761762-0.91%60068億229万-0.91%-2.22
03/297697697697690%30068億6478万0%-2.24
03/28769769761769+1.05%90068億6478万-0.13%-2.24
03/27753761753761+1.06%30067億9336万-1.17%-2.21
03/26756758753753-1.05%2,30067億2195万-2.21%-2.19
03/23771772761761-1.93%1,70067億9336万-1.3%-2.21
03/22776778775776+0.78%3,20069億2727万+0.65%-2.26
03/20766770766770+0.13%1,10068億7370万-0.13%-2.24
03/19765769759769+0.65%80068億6478万-0.26%-2.24
03/16764764764764-0.26%10068億2014万-0.91%-2.22
03/15774774765766+0.13%3,80068億3800万-0.65%-2.23
03/14760765760765+0.66%90068億2907万-0.78%-2.23
03/13756760755760+0.53%1,20067億8444万-1.43%-2.21
03/12770770756756-0.26%3,40067億4873万-1.95%-2.2
03/09760761758758-0.26%1,50067億6658万-1.81%-2.21
03/08779779760760-2.44%9,00067億8444万-1.68%-2.21
03/07780780779779-0.13%50069億5405万+0.65%-2.27
03/06775780774780+0.65%50069億6297万+0.78%-2.27
03/05776777775775-0.26%2,40069億1834万+0.13%-2.25
03/027777777767770%60069億3619万+0.26%-2.26
03/01777777777777+0.13%40069億3619万+0.26%-2.26
02/28776776776776-0.13%60069億2727万+0.13%-2.26
02/277787787777770%40069億3619万+0.26%-2.26
02/26780780777777-0.38%80069億3619万+0.26%-2.26
02/23778780770780+0.52%5,40069億6297万+0.78%-2.27
02/22778778775776-0.39%1,30069億2727万+0.26%-2.26
02/21778779778779+0.52%60069億5405万+0.65%-2.27
02/20768775768775+0.52%60069億1834万+0.26%-2.25
02/19767778766771+0.52%1,20068億8263万-0.26%-2.24
02/16766767766767-0.78%30068億4692万-0.65%-2.23
02/157737737737730%3,50069億49万+0.13%-2.25
02/14772775770773+0.13%2,00069億49万+0.26%-2.25
02/13784784772772+1.31%1,40068億9156万+0.13%-2.25
02/09761762760762-1.04%4,00068億229万-1.04%-2.22
02/08765770765770+0.92%2,20068億7370万+0.13%-2.24
02/07769769762763+0.39%1,40068億1122万-0.65%-2.22
02/06773774755760-1.81%11,00067億8444万-0.91%-2.21
02/05777778773774-0.64%4,30069億941万+1.18%-2.25
02/02780780777779+0.39%1,20069億5405万+2.1%-2.27
02/01777781775776-0.51%3,40069億2727万+1.97%-2.26
01/31780780777780-0.76%1,50069億6297万+2.77%-2.27
01/30781786776786+0.13%2,30070億1654万+3.56%-2.29
01/29789789779785+0.64%4,20070億761万+3.7%-2.28
01/26783783777780-0.38%4,80069億6297万+3.17%-2.27
01/25779783777783+0.77%1,20069億8975万+3.57%-2.28
01/24774781772777+0.39%1,80069億3619万+2.78%-2.26
01/23777777772774-0.64%2,00069億941万+2.38%-2.25
01/22780780771779+1.43%2,30069億5405万+2.91%-2.27
01/19773774768768-0.13%3,30068億5585万+1.45%-2.23
01/18766774766769+0.39%2,00068億6478万+1.59%-2.24
01/17770775766766-0.52%3,50068億3800万+1.06%-2.23
01/16765770765770+0.65%2,50068億7370万+1.58%-2.24
01/15757765755765+0.92%8,30068億2907万+0.79%-2.23
01/12760763754758+0.66%3,50067億6658万-0.26%-2.21
01/11762763753753-1.18%6,20067億2195万-1.18%-2.19
01/10764765754762+0.26%7,60068億229万-0.26%-2.22
01/09750760749760+1.33%6,70067億8444万-0.78%-2.21
01/05744753744750+0.81%3,60066億9517万-2.34%-2.18
01/04740750736744+1.64%4,70066億4161万-3.63%-2.16
2017
12/29737737729732-0.41%6,10065億3448万-6.39%-2.13
12/28724735724735+1.8%3,20065億6126万-7.2%-2.14
12/27720730720722+0.56%4,80064億4521万-9.86%-2.1
12/26722723717718-0.55%18,70064億951万-11.36%-2.09
12/25750750720722-3.6%24,80064億4521万-11.84%-2.1
12/22756756747749-0.93%8,90066億8624万-9.65%-2.18
12/21753756752756-0.4%5,10067億4873万-9.57%-2.2
12/20764764751759+0.66%9,10067億7551万-10.07%-2.21
12/19773778750754-2.33%13,20067億3087万-11.5%-2.19