株価チャート

2018/02/13～2018/07/10

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
07/10756766750766+1.59%7,80032億111万+7.58%23.631.88
07/09732754732754+3.01%9,10031億5096万+6.35%23.261.85
07/06720732720732+1.67%2,20030億5902万+3.54%22.581.8
07/05728729720720-1.1%2,30030億888万+2.13%22.211.77
07/04721728721728+0.28%3,00030億4231万+3.41%22.461.79
07/03720727720726-0.27%1,50030億3395万+3.42%22.391.78
07/02730730725728+0.41%4,00030億4231万+4%22.461.79
06/29725727722725-0.14%3,40030億2977万+3.87%22.361.78
06/28713726713726+2.11%4,70030億3395万+4.16%22.391.78
06/27709711709711+0.14%3,60029億7126万+2.16%21.931.75
06/26700710700710+0.85%1,90029億6709万+2.16%21.91.75
06/25703704703704+0.72%1,60029億4201万+1.29%21.721.73
06/22699699699699+1.3%10029億2112万+0.72%21.561.72
06/20699699690690-1.29%30028億8351万-0.58%21.281.7
06/196997106996990%1,00029億2112万+0.58%21.561.72
06/18710710699699+0.72%1,40029億2112万+0.72%21.561.72
06/15696696692694+0.29%40029億22万0%21.411.71
06/146996996926920%50028億9186万-0.43%21.351.7
06/13687692687692+0.14%1,20028億9186万-0.57%21.351.7
06/12690697690691-1.85%1,20028億8768万-1%21.311.7
06/117047047047040%10029億4201万+0.72%21.721.73
06/08703704703704-0.71%50029億4201万+0.57%21.721.73
06/07700709699709+1.29%2,50029億6291万+1.14%21.871.74
06/06700700700700+2.19%10029億2530万-0.28%21.591.72
06/05693700685685-2.14%2,00028億6261万-2.56%21.131.68
06/04709710700700+0.14%2,40029億2530万-0.71%21.591.72
06/01694700694699+0.72%70029億2112万-0.85%21.561.72
05/31699709694694+1.76%2,30029億22万-1.7%21.411.71
05/30694694682682+0.15%1,20028億5007万-3.54%21.041.68
05/29681681681681-1.3%20028億4589万-3.81%21.011.67
05/28690690690690+1.17%10028億8351万-2.82%21.281.7
05/25700700682682-2.57%2,40028億5007万-4.21%21.041.68
05/24700710695700+1.6%1,60029億2530万-1.96%21.591.72
05/236896896896890%50028億7933万-3.77%21.251.69
05/22690690689689-1.43%60028億7933万-4.04%21.251.69
05/216996996996990%70029億2112万-2.78%21.561.72
05/18694699694699+0.72%60029億2112万-3.05%21.561.72
05/17706707676694-1.7%5,00029億22万-4.14%21.411.71
05/16720720698706+3.07%2,60029億5037万-2.89%21.781.74
05/15700700685685-2.14%2,30028億6261万-6.04%21.131.68
05/14711711700700-1.55%90029億2530万-4.5%21.591.72
05/11729729700711-1.25%3,80029億7126万-3.27%21.931.75
05/10726726720720-0.69%2,40030億888万-2.31%22.211.77
05/09726726725725-0.14%80030億2977万-1.89%22.361.78
05/087307307267260%40030億3395万-1.89%22.391.78
05/07742742726726-2.55%1,80030億3395万-1.89%22.391.78
05/02735745724745+2.9%1,30031億1335万+0.27%22.981.83
05/01720730720724+0.28%2,60030億2559万-2.82%22.331.78
04/27728728722722-0.55%1,20030億1723万-3.35%22.271.77
04/26727727726726+0.83%50030億3395万-3.2%22.391.78
04/257207207207200%20030億888万-4.26%22.211.77
04/23727738720720+0.7%1,60030億888万-4.64%22.211.77
04/20728728715715-0.28%20029億8798万-5.55%22.051.76
04/19716717716717-0.55%30029億9634万-5.53%22.121.76
04/18730730718721-2.17%3,00030億1305万-5.26%22.241.77
04/17737737737737+0.55%10030億7992万-3.28%22.731.81
04/16752752733733-1.21%1,30030億6320万-3.93%22.611.8
04/13733742731742+0.82%80031億81万-2.88%22.891.82
04/127517517367360%60030億7574万-3.66%22.71.81
04/11736736736736-0.41%50030億7574万-3.54%22.71.81
04/10742745739739-3.4%3,90030億8828万-3.15%22.81.82
04/09761770760765-2.17%1,20031億9693万+0.39%23.61.88
04/06763782752782+2.49%1,60032億6797万+2.89%24.121.92
04/05807816763763+0.13%4,20031億8857万+0.66%23.541.88
04/04759762759762+0.53%20031億8439万+0.79%23.51.87
04/03752773752758+0.26%2,10031億6768万+0.4%23.381.86
04/02756760745756-1.82%1,90031億5932万+0.4%23.321.86
03/30768770745770+1.58%2,70032億1783万+2.53%37.562.04
03/29751764737758+2.99%1,90031億6768万+1.2%36.982.01
03/28753753715736-8.34%7,10030億7574万-1.6%35.911.95
03/27798816798803+0.88%12,20033億5573万+7.35%39.172.13
03/26755798752796+3.38%9,20033億2648万+6.99%38.832.11
03/23795795760770-1.41%4,00032億1783万+3.91%37.562.04
03/22789797774781+0.9%7,00032億6379万+5.83%38.12.07
03/20795795765774-2.64%4,00032億3454万+5.31%37.762.05
03/19771795769795+3.25%4,40033億2230万+8.61%38.782.11
03/16772772765770-0.13%5,00032億1783万+5.62%37.562.04
03/15771772756771+0.26%2,30032億2200万+6.05%37.612.04
03/14765769765769+1.18%1,70032億1365万+6.22%37.522.04
03/13765765757760+1.06%5,40031億7604万+5.26%37.082.01
03/12746770746752+0.8%5,60031億4260万+4.44%36.691.99
03/09740746714746+0.4%4,90031億1753万+3.76%36.391.98
03/08728748728743+2.06%8,40031億499万+3.48%36.251.97
03/07727728725728+0.14%2,00030億4231万+1.53%35.521.93
03/06729729726727+0.41%1,50030億3813万+1.39%35.471.93
03/05711724711724+1.83%1,30030億2559万+1.12%35.321.92
03/02705711705711-2.6%90029億7126万-0.84%34.691.88
03/01730730729730+1.39%2,40030億5067万+1.96%35.611.93
02/28730730720720-0.14%4,30030億888万+0.56%35.121.91
02/27729729721721+1.26%70030億1305万+0.7%35.171.91
02/26711712711712+0.14%30029億7544万-0.42%34.731.89
02/23724724711711-0.7%20029億7126万-0.56%34.691.88
02/22720720705716-2.59%1,30029億9216万+0.28%34.931.9
02/217357357357350%10030億7156万+3.09%35.861.95
02/20709740709735+3.67%2,50030億7156万+3.52%35.861.95
02/19709709701709+0.28%1,70029億6291万+0.28%34.591.88
02/16709709700707+1%1,70029億5455万+0.28%34.491.87
02/15703708700700-0.43%2,80029億2530万-0.57%34.151.85
02/14705705701703-0.28%2,40029億3783万+0.14%34.31.86
02/13720720705705-1.95%1,50029億4619万+0.86%34.391.87