株価チャート

2018/01/11~2018/06/06

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
06/06697703697700+0.43%97,100462億2880万+1.16%12.20.82
06/05693700685697+0.72%114,900460億3067万+0.87%12.140.82
06/04678693674692+1.76%95,500457億47万+0.14%12.060.81
06/01670683668680+0.74%95,000449億797万-1.45%11.850.8
05/31676680673675-1.17%76,400445億7777万-2.17%11.760.79
05/30660686660683+2.71%159,300451億610万-1.01%11.90.8
05/29676677661665-2.78%106,300439億1736万-3.62%11.590.78
05/28688691680684-0.87%222,900451億7214万-0.87%11.920.8
05/25690693688690-0.58%85,700455億6839万0%12.020.81
05/24696697693694-0.29%95,700458億3255万+0.73%12.090.81
05/23695702693696+0.14%74,100459億6463万+1.31%12.130.82
05/22691695689695+0.58%57,900458億9859万+1.31%12.110.82
05/21693697689691-0.29%76,000456億3443万+0.88%12.040.81
05/18692694686693+0.87%85,000457億6651万+1.46%12.070.81
05/17692693684687-1.29%97,800453億7026万+0.73%11.970.81
05/16700701692696-0.57%72,900459億6463万+2.35%12.130.82
05/15706706698700-0.71%91,800462億2880万+3.24%12.20.82
05/14707709701705-0.28%120,300465億5900万+4.29%12.280.83
05/11708709702707-0.14%121,600466億9109万+5.05%12.320.83
05/10704709701708+1.29%96,100467億5713万+5.51%12.340.83
05/09697704694699+0.72%197,700461億6276万+4.64%12.180.82
05/08693697692694+0.14%113,500458億3255万+4.2%12.090.81
05/07692695687693+0.73%123,800457億6651万+4.37%12.070.81
05/02687693676688+0.15%144,600454億3630万+3.93%11.990.81
05/01683692679687+0.73%129,700453億7026万+4.09%11.970.81
04/27677685672682+0.29%246,100450億4006万+3.81%11.880.8
04/26679684675680+0.29%121,100449億797万+3.82%11.850.8
04/25679684673678-0.15%95,800447億7589万+3.67%11.810.8
04/24679682673679+0.74%118,700448億4193万+3.98%11.830.8
04/23677680672674-0.3%99,600445億1173万+3.37%11.740.79
04/20683688676676-1.02%130,100446億4381万+3.84%11.780.79
04/19671687669683+2.09%218,500451億610万+5.08%11.90.8
04/18667672663669+0.6%133,200441億8152万+3.08%11.660.79
04/17659673658665+0.61%129,000439億1736万+2.47%11.590.78
04/16659661654661+0.15%83,600436億5319万+1.69%11.520.78
04/13660664654660+0.3%83,300435億8715万+1.54%11.50.77
04/12656663656658-0.45%74,900434億5507万+1.23%11.460.77
04/11642665641661+1.54%234,700436億5319万+1.54%11.520.78
04/10646654644651+0.77%108,500429億9278万0%11.340.76
04/096466476416460%108,800426億6258万-0.92%11.260.76
04/06648651645646+0.31%63,900426億6258万-1.07%11.260.76
04/056466496426440%66,400425億3049万-1.68%11.220.76
04/04644648640644+0.78%71,300425億3049万-1.98%11.220.76
04/036396466336390%86,500422億29万-3.03%11.130.75
04/02650652639639-0.78%75,800422億29万-3.18%11.130.75
03/30645652642644-0.31%101,000425億3049万-2.72%11.220.76
03/29644647637646+0.47%134,600426億6258万-2.56%11.260.76
03/28626644626643+1.58%99,700424億6445万-3.31%11.20.75
03/27627633623633+1.44%99,800418億404万-4.95%11.030.74
03/26623628615624-0.79%152,200412億967万-6.59%10.870.73
03/23646651625629-5.27%212,100415億3988万-6.12%10.960.74
03/22653666652664+2.31%212,800438億5132万-0.9%11.570.78
03/20640651638649+0.93%100,800428億6070万-3.13%11.310.76
03/19651658641643-1.53%108,600424億6445万-4.03%11.20.75
03/16658659650653-0.76%92,300431億2486万-2.68%11.380.77
03/15661663652658-1.2%103,600434億5507万-2.08%11.460.77
03/14666669662666-0.75%85,200439億8340万-0.89%11.60.78
03/13669672665671+0.3%83,300443億1360万-0.15%11.690.79
03/12664673664669+1.06%82,100441億8152万-0.59%11.660.79
03/09672676660662-0.9%151,100437億1923万-1.93%11.530.78
03/08674676666668-0.74%113,000441億1548万-1.33%11.640.78
03/07680680671673-1.03%166,400444億4569万-0.88%11.730.79
03/06672686671680+1.8%160,200449億797万0%11.850.8
03/05675680664668-1.62%183,300441億1548万-1.91%11.640.78
03/02673684673679-1.16%188,000448億4193万-0.44%11.830.8
03/016876936796870%170,300453億7026万+0.59%11.970.81
02/28685692683687-0.43%200,800453億7026万+0.44%11.970.81
02/27689692678690+1.02%196,800455億6839万+0.73%12.020.81
02/26688690681683+0.29%122,300451億610万-0.29%11.90.8
02/23675685675681+0.89%191,600449億7402万-0.58%11.860.8
02/22676679669675-0.74%108,800445億7777万-1.6%11.760.79
02/21682682673680+0.15%133,100449億797万-1.02%11.850.8
02/20680683673679-0.15%157,100448億4193万-1.45%11.830.8
02/19670681669680+2.41%145,000449億797万-1.59%11.850.8
02/16657670655664+2%188,900438億5132万-4.18%11.570.78
02/15653656647651+0.46%179,100429億9278万-6.33%11.340.76
02/14661665645648-1.97%136,100427億9466万-7.03%11.290.76
02/13668669659661+0.15%199,300436億5319万-5.57%11.520.78
02/09650661649660-1.49%214,100435億8715万-5.98%11.50.77
02/086716806666700%155,400442億4756万-4.83%11.670.79
02/07686696670670+2.13%286,800442億4756万-5.1%11.670.79
02/06680684641656-6.55%652,500433億2299万-7.34%11.430.77
02/05708714698702-2.36%290,700463億6088万-1.27%12.230.82
02/02716723712719+0.42%157,100474億8358万+1.27%12.530.84
02/01707716705716+1.56%238,000472億8546万+0.99%12.470.84
01/31704707700705+0.14%289,500465億5900万-0.42%12.280.83
01/30709710697704-0.71%266,900464億9296万-0.56%12.270.83
01/29704713701709+0.71%200,000468億2317万+0.14%12.350.83
01/26705709704704-0.14%142,200464億9296万-0.42%12.270.83
01/25701708699705+0.14%251,000465億5900万-0.28%12.280.83
01/24702708700704+0.43%168,600464億9296万-0.42%12.270.83
01/23696706696701+0.86%184,300462億9484万-0.85%12.210.82
01/22687695684695+1.16%247,000458億9859万-1.7%12.110.82
01/19695697685687-1.15%284,000453億7026万-2.83%11.970.81
01/18716717694695-2.52%485,900458億9859万-1.7%12.110.82
01/17723728713713-1.25%369,000470億8733万+0.85%12.420.84
01/16748749722722-3.09%510,600476億8170万+2.27%12.580.85
01/15723745717745+4.63%1,195,900492億65万+5.67%12.980.87
01/12715717712712-0.28%224,000470億2129万+1.28%12.40.84
01/11717718710714-0.42%208,300471億5337万+1.71%12.440.84