株価チャート

2018/02/23～2018/07/19

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
2018
07/199981,001985987-0.8%25,600583億3170万+0.82%13.160.83
07/189971,001991995-0.2%20,900588億450万+1.53%13.260.83
07/179881,003988997+0.91%14,900589億2270万+1.63%13.290.84
07/13995996984988-0.5%26,200583億9080万+0.61%13.170.83
07/12994999993993+0.1%14,000586億8630万+1.02%13.240.83
07/111,0121,012991992-2.36%24,200586億2720万+0.81%13.220.83
07/101,0161,0451,0051,016+3.46%85,100600億4560万+3.25%13.540.85
07/09957983956982+2.61%28,800580億3620万-0.2%13.090.82
07/06953958949957+0.74%16,200565億5870万-2.74%12.760.8
07/05967967946950-1.76%18,200561億4500万-3.65%12.660.8
07/04946967946967+2%23,600571億4970万-1.93%12.890.81
07/03939949939948+0.96%29,100560億2680万-3.95%12.640.79
07/02937947935939+0.21%28,100554億9490万-5.06%12.520.79
06/29936953927937+0.54%33,900553億7670万-5.45%12.490.78
06/28960962928932-2.92%76,400550億8120万-6.24%12.420.78
06/27975978960960-1.44%29,600567億3600万-3.71%12.80.8
06/26981981972974+0.21%14,800575億6340万-2.5%12.980.82
06/251,0031,006971972-3.09%36,400574億4520万-2.8%12.960.81
06/229941,0279881,003+1.42%79,900592億7730万+0.2%13.370.84
06/21997997989989-1%19,300584億4990万-1.2%13.180.83
06/209921,001986999+0.71%14,700590億4090万-0.2%13.320.84
06/19989994986992-0.6%15,100586億2720万-1%13.220.83
06/181,0051,005985998-0.8%23,900589億8180万-0.4%13.30.84
06/159941,0069871,006+1.31%17,200594億5460万+0.3%13.410.84
06/141,0191,019987993-3.5%34,800586億8630万-1.1%13.240.83
06/131,0241,0291,0161,029+0.49%11,400608億1390万+2.39%13.720.86
06/121,0201,0261,0141,024+0.59%8,700605億1840万+1.89%13.650.86
06/111,0101,0191,0061,018+1.29%16,600601億6380万+1.29%13.570.85
06/089991,0089981,005-0.69%24,100593億9550万+0.1%13.40.84
06/071,0041,0131,0011,012+0.8%11,800598億920万+0.7%13.490.85
06/061,0131,0139921,0040%10,900593億3640万-0.1%13.380.84
06/059891,0049891,004+0.8%10,700593億3640万-0.3%13.380.84
06/04999999990996+0.91%8,200588億6360万-1.29%13.280.83
06/01971994969987+1.86%14,700583億3170万-2.47%13.160.83
05/31997997965969-2.52%31,700572億6790万-4.53%12.920.81
05/30989994982994+0.51%11,600587億4540万-2.36%13.250.83
05/29997997986989-0.7%10,400584億4990万-3.13%13.180.83
05/28998998992996-0.2%5,700588億6360万-2.54%13.280.83
05/251,0091,009996998-0.89%8,800589億8180万-2.44%13.30.84
05/241,0081,0129961,007-0.1%10,500595億1370万-1.56%13.420.84
05/239981,0099971,008+1%14,400595億7280万-1.37%13.440.84
05/221,0001,004994998-0.3%11,300589億8180万-2.25%13.30.84
05/219971,0059971,0010%10,600591億5910万-1.86%13.340.84
05/181,0141,0149981,001-0.1%8,300591億5910万-1.77%13.340.84
05/171,0061,0119941,002-0.69%28,000592億1820万-1.67%13.360.84
05/161,0011,0291,0011,009+1.31%9,300596億3190万-0.88%13.450.85
05/151,0271,032987996-3.77%29,900588億6360万-2.06%13.280.83
05/141,0141,0361,0141,035+1.27%20,900611億6850万+1.77%13.80.87
05/111,0231,0291,0111,022-0.2%21,500604億20万+0.69%13.620.86
05/101,0401,0401,0111,024-0.87%18,400605億1840万+1.09%13.650.86
05/091,0281,0401,0161,033+1.57%26,000610億5030万+2.18%13.770.87
05/081,0111,0271,0051,017+1.6%8,100601億470万+0.79%13.560.85
05/071,0001,0099941,001-0.89%16,500591億5910万-0.79%13.340.84
05/021,0341,0341,0091,010-1.75%15,500596億9100万+0.2%13.460.85
05/011,0461,0461,0211,028-2.56%13,300607億5480万+1.88%13.70.86
04/271,0671,0671,0441,055-0.38%9,200623億5050万+4.77%14.060.88
04/261,0651,0691,0571,059-0.38%20,600625億8690万+5.48%14.120.89
04/251,0651,0651,0591,063-0.19%18,700628億2330万+6.09%14.170.89
04/241,0601,0651,0531,065+1.91%15,800629億4150万+6.61%14.20.89
04/231,0571,0651,0441,045-1.14%7,500617億5950万+4.92%13.930.88
04/201,0341,0721,0291,057+2.72%57,700624億6870万+6.23%14.090.89
04/191,0171,0361,0101,029+1.18%33,100608億1390万+3.73%13.720.86
04/189841,0359841,017+2.83%51,900601億470万+2.73%13.560.85
04/17982993980989+1.02%12,000584億4990万-0.1%13.180.83
04/16982987970979-0.51%20,800578億5890万-1.11%13.050.82
04/13995995982984-0.61%14,200581億5440万-0.61%13.120.82
04/12985996984990+1.43%26,300585億900万-0.1%13.20.83
04/11978987975976-1.01%5,400576億8160万-1.51%13.010.82
04/10979987978986+0.41%7,500582億7260万-0.6%13.140.83
04/099789829729820%15,400580億3620万-0.91%13.090.82
04/06997997982982-1.5%6,700580億3620万-0.91%13.090.82
04/05992997988997+0.5%13,200589億2270万+0.5%13.290.84
04/04974994974992+1.85%18,500586億2720万0%13.220.83
04/03973979971974+0.21%12,500575億6340万-1.91%12.980.82
04/02982982970972-1.02%13,500574億4520万-2.31%12.960.81
03/309971,002980982-1.9%18,900580億3620万-1.5%10.010.82
03/299951,0019901,001+1.42%23,300591億5910万+0.3%10.20.84
03/281,0041,006978987-4.73%42,100583億3170万-1.2%10.060.83
03/279971,0369951,036+5.18%81,900612億2760万+3.6%10.560.87
03/26980986967985+1.23%58,800582億1350万-1.4%10.040.82
03/23995995970973-2.8%54,200575億430万-2.6%9.920.81
03/221,0061,0119921,001-0.5%32,400591億5910万+0.2%10.20.84
03/209971,0069911,006+1.62%22,100594億5460万+0.8%10.250.84
03/19996996984990-1%16,700585億900万-0.6%10.090.83
03/169881,0009841,000+1.01%42,300591億+0.5%10.190.84
03/159919969829900%14,300585億900万-0.4%10.090.83
03/14997997987990-1.3%16,800585億900万-0.3%10.090.83
03/139961,0069931,003+0.7%14,200592億7730万+1.01%10.220.84
03/129891,004986996+1.32%31,100588億6360万+0.3%10.150.83
03/099911,000983983-0.81%42,600580億9530万-1.01%10.020.82
03/08995999990991-0.3%11,100585億6810万-0.3%10.10.83
03/079951,002992994-0.1%14,000587億4540万0%10.130.83
03/069831,004983995+1.53%15,500588億450万+0.1%10.140.83
03/05982983975980+0.1%19,200579億1800万-1.51%9.990.82
03/02988988975979-1.61%23,900578億5890万-1.71%9.980.82
03/011,0131,013993995-1.78%28,100588億450万-0.3%10.140.83
02/281,0161,0251,0121,013-0.78%12,100598億6830万+1.3%10.330.85
02/271,0211,0271,0201,021+0.29%12,900603億4110万+2%10.410.85
02/261,0251,0251,0121,018-0.29%22,000601億6380万+1.7%10.380.85
02/231,0211,0291,0201,021+0.99%12,600603億4110万+1.9%10.410.85