株価チャート

2018/01/23～2018/06/18

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
06/18354356345350-1.13%181,50063億7231万+2.04%-10.83
06/15351357344354+0.28%327,20064億4513万+3.21%-10.95
06/14357369351353-2.49%489,00064億2692万+2.62%-10.92
06/13364372361362-0.28%723,40065億9078万+5.23%-11.2
06/123583663533630%397,00066億899万+5.52%-11.23
06/11357369354363+3.71%724,50066億899万+5.52%-11.23
06/08346362342350+1.74%711,70063億7231万+1.74%-10.83
06/07339352339344+0.88%165,80062億6307万0%-10.64
06/06339345335341-0.58%129,60062億845万-1.16%-10.55
06/05357359339343-4.19%440,00062億4486万-0.87%-10.61
06/04357361351358-0.28%311,20065億1796万+3.47%-11.08
06/01347367342359+4.97%638,50065億3616万+3.76%-11.11
05/31361361342342-2.01%474,30062億2665万-1.16%-10.58
05/30326368324349+3.87%619,70063億5410万+0.58%-10.8
05/29352352331336-2.33%298,00061億1741万-3.17%-10.4
05/28335371332344+3.61%1,101,20062億6307万-1.43%-10.64
05/25330337329332+0.61%137,40060億4459万-5.14%-10.27
05/24333334327330-1.2%143,00060億817万-6.25%-10.21
05/23335336329334-0.3%169,40060億8100万-5.65%-10.33
05/22334339325335+0.9%200,20060億9921万-5.63%-10.37
05/21338339328332-1.48%326,70058億9851万-6.48%-10.02
05/18332341331337-0.3%143,90059億8734万-5.07%-10.18
05/17322344319338+5.62%422,00060億511万-5.06%-10.21
05/16315320313320+1.91%169,10056億8531万-10.11%-9.66
05/15310323305314-10.29%746,50055億7871万-12.04%-9.48
05/14360360349350-2.78%318,10062億1831万-1.96%-10.57
05/113603683583600%371,10063億9597万+1.12%-10.87
05/10362370360360-1.1%335,90063億9597万+1.69%-10.87
05/09357365356364+0.83%269,10064億6704万+3.12%-10.99
05/08371375360361-1.9%378,00064億1374万+2.85%-10.9
05/07360368356368+2.22%374,20065億3810万+5.44%-11.11
05/02355369355360+0.28%366,70063億9597万+3.75%-10.87
05/01360366355359+0.56%375,30063億7820万+4.06%-10.84
04/27351359340357+1.13%552,60063億4267万+4.39%-10.78
04/26360368350353-2.75%541,20059億1860万+3.82%-10.06
04/25366371361363+0.55%321,20060億8627万+6.76%-10.34
04/24352377351361+2.27%588,60060億5274万+6.8%-10.29
04/23361368347353-3.29%638,10059億1860万+4.75%-10.06
04/20363376355365-0.54%607,70061億1980万+8.96%-10.4
04/19389394367367-3.17%1,074,40061億5334万+9.88%-10.46
04/18380382368379-0.52%409,20063億5454万+13.81%-10.8
04/17390390359381+1.33%1,252,90063億8807万+15.11%-10.86
04/16382396366376+1.35%1,969,40063億424万+14.29%-10.71
04/13345375343371+10.09%2,300,70062億2040万+13.46%-10.57
04/12335343330337+1.81%367,00056億5034万+4.01%-9.6
04/11346347326331-3.5%656,50055億4974万+2.48%-9.43
04/10340351328343-3.11%984,80057億5094万+6.19%-9.77
04/09338363334354+5.36%1,351,10059億3537万+9.94%-10.09
04/06327337319336+4.67%779,60056億3357万+4.67%-9.57
04/05325329320321-0.62%276,70053億8207万+0.31%-9.15
04/04332332318323+2.87%484,50054億1561万+0.62%-9.2
04/03318320303314-1.88%475,20052億6471万-2.48%-8.95
04/02324342320320-1.54%527,10053億6531万-0.93%-9.12
03/30317354316325+3.5%1,379,70054億4914万+0.31%-9.26
03/29305323305314+2.61%275,30052億6471万-3.38%-8.95
03/28309314302306+0.33%203,50051億3057万-6.13%-8.72
03/27306311301305+1.33%228,10051億1381万-7.01%-8.69
03/26303306289301-3.53%289,80050億4674万-8.79%-8.58
03/23324331307312-6.02%613,90052億3117万-5.74%-8.89
03/22330334327332+0.61%283,30055億6651万+0.3%-9.46
03/20317334317330+2.8%276,00055億3297万0%-9.4
03/193223403173210%315,40053億8207万-2.43%-9.15
03/16331332320321-3.02%234,80053億8207万-2.43%-9.15
03/15334335326331-0.6%243,80055億4974万+0.61%-9.43
03/14337337323333-0.6%340,40055億8327万+1.22%-9.49
03/13332341328335+0.9%320,90056億1681万+2.13%-9.55
03/12313351313332+5.4%1,076,10055億6651万+0.61%-9.46
03/09314316311315+0.96%126,60052億8147万-5.12%-8.98
03/08315318310312-1.58%125,20052億3117万-7.14%-8.89
03/07320320313317-0.63%110,00053億1501万-6.49%-9.03
03/06319328316319+1.92%104,40053億4854万-6.73%-9.09
03/05319344309313-3.99%353,80052億4794万-9.01%-8.92
03/02329329318326-2.1%152,70054億6591万-6.05%-9.29
03/01340341332333-2.35%178,80055億8327万-4.31%-9.49
02/28339345335341+0.29%191,70057億1741万-2.57%-9.72
02/27343344335340-0.87%299,10057億64万-3.41%-9.69
02/26342345336343+1.18%170,20057億5094万-2.83%-9.77
02/23351351335339-1.17%241,70056億8387万-4.51%-9.66
02/22353353337343-2%270,30057億5094万-3.92%-9.77
02/21365365348350-1.96%305,00054億3081万-2.23%-9.23
02/20343360343357+2.59%396,70055億3942万-0.83%-9.41
02/19327349326348+5.78%417,10053億9977万-3.87%-9.18
02/16318330317329+2.81%307,00051億496万-9.62%-8.68
02/15292340285320+7.74%770,80049億6531万-12.81%-8.44
02/14305309290297-3.26%401,40046億843万-19.95%-7.83
02/13321327297307-3.15%416,80047億6359万-18.35%-8.1
02/09290329288317-1.55%622,20049億1876万-16.58%-8.36
02/08329335314322-1.23%499,20049億9634万-15.93%-8.49
02/07339356314326+0.93%757,40050億5841万-15.32%-8.6
02/06310350294323-13.64%1,870,70050億1186万-16.75%-8.52
02/05367379367374-3.36%670,60058億320万-4.35%-9.86
02/02406406384387-4.68%725,30060億492万-1.02%-10.21
02/01415419389406+1.25%2,111,00062億9973万+3.57%-10.71
01/31375401374401+5.53%1,130,20062億2215万+2.04%-10.57
01/30376380373380+1.33%391,20058億9630万-3.06%-10.02
01/29380381372375-1.57%384,90058億1872万-4.34%-9.89
01/26385385378381+2.42%463,00059億1182万-2.81%-10.05
01/25368376368372-0.53%381,00057億7217万-4.86%-9.81
01/24382384372374-1.58%474,30058億320万-4.1%-9.86
01/23383386379380-0.26%334,30058億9630万-2.31%-10.02