株価チャート

2018/02/02~2018/06/29

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
06/294694694614640%1,40025億8694万-9.9%12.290.76
06/28470470464464-1.28%2,10025億8694万-10.42%12.290.76
06/27474483464470-3.29%4,00026億2040万-9.79%12.450.77
06/26486494482486-3.57%15,90027億960万-7.25%12.870.8
06/25502505498504-0.2%4,20028億996万-4.18%13.350.83
06/22506509505505-1.37%2,10028億1553万-4.17%13.370.83
06/21518522508512-0.97%6,70028億5456万-3.03%13.560.84
06/20522522512517-1.52%4,60028億8244万-2.45%13.690.85
06/19530530525525-1.69%1,70029億2704万-1.32%13.90.86
06/18530534529534+1.14%2,10029億7722万-0.19%14.140.88
06/15532536528528-2.22%4,30029億4376万-1.49%13.980.87
06/14535540535540+0.93%3,50030億1067万+0.37%14.30.89
06/13546546526535-1.83%5,10029億8279万-0.93%14.170.88
06/12538549538545+2.06%1,40030億3854万+0.74%14.430.89
06/11536564534534+1.52%17,40029億7722万-1.11%14.140.88
06/08514526514526+1.94%2,20029億3261万-2.59%13.930.86
06/07513517513516+0.58%2,40028億7686万-4.44%13.660.85
06/06513514513513-0.19%3,10028億6013万-5%13.580.84
06/05523523514514-1.34%1,20028億6571万-4.81%13.610.84
06/04524524511521+0.39%2,40029億474万-3.34%13.80.86
06/01522522518519+0.39%2,40028億9359万-3.71%13.740.85
05/31520525508517-1.52%10,00028億8244万-3.9%13.690.85
05/30522528521525-0.94%3,40029億2704万-2.23%13.90.86
05/29540541530530-1.49%7,90029億5491万-0.93%14.030.87
05/28540555538538+0.37%4,20029億9952万+0.75%14.250.88
05/25538541536536-1.65%2,70029億8837万+0.94%14.190.88
05/24543580535545+0.55%8,60030億3854万+2.83%14.430.89
05/23542542538542+1.88%3,60030億2182万+2.85%14.350.89
05/22539539530532-0.19%3,20029億6607万+1.33%14.090.87
05/215335415285330%13,00029億7164万+1.91%14.110.87
05/18554559526533-4.82%8,10029億7164万+2.3%14.110.87
05/17567575560560-1.06%8,50031億2217万+7.9%14.830.92
05/16581581562566-2.58%8,10031億5563万+9.69%14.990.93
05/15587590581581+0.17%21,20032億3926万+13.26%15.390.95
05/145985985625800%30,10032億3368万+13.73%15.360.95
05/115996105695800%42,60032億3368万+14.62%15.360.95
05/10550589520580+5.45%47,20032億3368万+15.54%15.360.95
05/09528555501550+3.58%15,70030億6642万+10.22%14.560.9
05/08527533526531+1.53%2,70029億6049万+7.06%14.060.87
05/07535571520523-1.88%24,20029億1589万+5.87%13.850.86
05/02511534500533+4.31%6,60029億7164万+8.33%14.110.87
05/01524524510511-0.78%7,70028億4898万+4.5%13.530.84
04/27506515505515+2.39%5,20028億7128万+5.75%13.640.85
04/265055105035030%4,90028億438万+3.71%13.320.83
04/25495504495503+1.62%2,70028億438万+4.14%13.320.83
04/24494495489495+0.2%1,00027億5978万+2.7%13.110.81
04/23486494486494+1.02%1,80027億5420万+2.7%13.080.81
04/20488490481489+0.62%3,20027億2633万+2.09%12.950.8
04/194864874854860%70027億960万+1.67%12.870.8
04/18484486482486-0.21%1,20027億960万+1.89%12.870.8
04/17488488480487-0.2%1,90027億1518万+2.1%12.90.8
04/16487491487488+0.83%3,90027億2075万+2.74%12.920.8
04/13487487477484-0.62%4,70026億9845万+2.11%12.820.79
04/12490490485487+0.21%1,60027億1518万+3.18%12.90.8
04/11483486483486+0.41%1,60027億960万+3.18%12.870.8
04/104864874844840%1,30026億9845万+3.2%12.820.79
04/09485489484484-0.21%1,60026億9845万+3.64%12.820.79
04/06494499483485-1.82%4,70027億403万+4.08%12.840.8
04/05494501485494-0.4%9,70027億5420万+6.24%13.080.81
04/04486534479496+2.69%48,30027億6535万+7.13%13.130.81
04/03485485483483-0.82%3,00026億9287万+4.77%12.790.79
04/02485489485487+0.41%2,70027億1518万+5.87%12.90.8
03/30481486481485+0.83%2,50027億403万+5.9%12.840.8
03/29490491480481+1.26%16,30026億8172万+5.48%12.740.79
03/28466475464475+1.93%1,10026億4827万+4.4%12.580.78
03/27459466459466+2.87%1,60025億9809万+2.87%12.340.76
03/26459465451453-1.31%3,20025億2561万+0.44%120.74
03/23467467455459-1.71%2,80025億5907万+2%12.150.75
03/22464469464467+1.08%6,00026億367万+4.01%12.370.77
03/20459465459462-0.65%30025億7579万+3.36%12.230.76
03/19470480465465+0.22%3,90025億9252万+4.26%12.310.76
03/164644654594640%1,50025億8694万+4.27%12.290.76
03/154644644644640%30025億8694万+4.74%12.290.76
03/14463465463464+0.22%2,90025億8694万+4.98%12.290.76
03/13461463461463+1.76%1,20025億8137万+4.99%12.260.76
03/12459470452455+1.34%12,20025億3677万+3.17%12.050.75
03/09454454449449-0.44%1,40025億331万+1.81%11.890.74
03/07441453441451+0.45%3,00025億1446万+2.27%11.940.74
03/06449449449449+2.75%40025億331万+1.81%11.890.74
03/05444444432437-1.58%1,50024億3641万-1.13%11.570.72
03/02443444443444-1.55%2,60024億7544万+0.45%11.760.73
03/01450452446451-0.88%2,30025億1446万+2.04%11.940.74
02/28457457451455-0.44%4,10025億3677万+3.17%12.050.75
02/27455457451457+1.33%4,80025億4792万+3.86%12.10.75
02/26450458450451+0.45%2,80025億1446万+2.73%11.940.74
02/23445449442449+2.75%6,10025億331万+2.51%11.890.74
02/22441441437437-0.23%1,20024億3641万-0.23%11.570.72
02/21440440438438-0.23%90024億4199万+0.23%11.60.72
02/20432439432439+1.62%70024億4756万+0.46%11.630.72
02/19428434428432+0.93%4,70024億853万-1.14%11.440.71
02/16425430420428+1.18%1,80023億8623万-2.06%11.330.7
02/15425430420423-0.47%7,80023億5836万-3.42%11.20.69
02/144254264234250%2,00023億6951万-2.97%11.250.7
02/13428432425425-1.16%7,40023億6951万-2.97%11.250.7
02/09424430423430-0.69%6,00023億9738万-1.83%11.390.71
02/08436436433433-0.69%1,80024億1411万-0.92%11.470.71
02/07431436431436+1.16%2,80024億3083万-0.23%11.550.72
02/06433438425431-4.01%15,30024億296万-1.15%11.410.71
02/05447449445449-1.32%5,90025億331万+2.98%11.890.74
02/02461461451455+0.22%1,60025億3677万+4.84%12.050.75