株価チャート

2018/01/19～2018/06/14

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
20198/1, 株式分割 1→2
2018
06/141,0921,0921,0921,0920%800152億3872万-0.46%18.160.7
06/131,0911,0951,0911,092-0.27%4,400152億3872万-0.46%18.160.7
06/121,0951,0951,0921,095+0.32%3,000152億8059万-0.27%18.210.7
06/111,0961,0961,0921,092-0.32%3,000152億3175万-0.59%18.150.7
06/081,0951,0961,0931,0950%5,400152億8059万-0.27%18.210.7
06/071,0951,0961,0941,095+0.09%2,000152億8059万-0.36%18.210.7
06/061,0951,0961,0941,0940%2,000152億6663万-0.45%18.190.7
06/051,0921,0941,0921,094+0.05%1,400152億6663万-0.45%18.190.7
06/041,0941,0981,0941,094+0.18%2,600152億5966万-0.5%18.190.7
06/011,0991,0991,0921,092-0.23%6,200152億3175万-0.77%18.150.7
05/311,0991,0991,0941,094-0.45%1,000152億6663万-0.55%18.190.7
05/301,0961,0991,0931,099-0.05%7,600153億3641万-0.09%18.280.71
05/291,0991,1011,0981,100+0.09%5,200153億4339万-0.14%18.290.71
05/281,1051,1051,0991,099+0.05%800153億2943万-0.23%18.270.71
05/251,0991,1001,0981,098-0.09%4,000153億2245万-0.27%18.260.71
05/241,0991,1031,0981,0990%3,800153億3641万-0.18%18.280.71
05/231,1001,1001,0991,099-0.09%1,200153億3641万-0.18%18.280.71
05/221,1011,1011,1001,100-0.09%2,600153億5036万-0.09%18.290.71
05/211,1001,1061,1001,101+0.09%5,400153億6432万0%18.310.71
05/181,1001,1011,0981,1000%7,000153億5036万-0.09%18.290.71
05/171,1031,1031,1001,100-0.23%2,400153億5036万-0.09%18.290.71
05/161,1031,1031,1001,1030%2,800153億8525万+0.14%18.340.71
05/151,0991,1031,0991,103+0.23%600153億8525万+0.14%18.340.71
05/141,0991,1001,0981,100-0.23%2,000153億5036万-0.09%18.290.71
05/111,0991,1031,0981,103+0.36%5,000153億8525万+0.14%18.340.71
05/101,1001,1031,0991,099-0.14%1,600153億2943万-0.32%18.270.71
05/091,1001,1001,1001,100-0.05%200153億5036万-0.18%18.290.71
05/081,1001,1031,0991,101-0.36%2,000153億5734万-0.14%18.30.71
05/071,1051,1051,1051,105+0.32%400154億1316万+0.23%18.370.71
05/021,0991,1051,0991,101+0.09%2,600153億6432万-0.09%18.310.71
05/011,1001,1031,1001,1000%4,000153億5036万-0.27%18.290.71
04/271,1031,1041,1001,1000%1,600153億5036万-0.36%18.290.71
04/261,1021,1021,0991,100-0.14%8,800153億5036万-0.45%18.290.71
04/251,1021,1041,1021,102-0.05%2,800153億7130万-0.41%18.320.71
04/241,1031,1041,1021,102-0.05%2,000153億7827万-0.54%18.330.71
04/231,1031,1041,1031,103+0.23%2,200153億8525万-0.59%18.340.71
04/201,1041,1111,1001,100-0.36%7,400153億5036万-0.9%18.290.71
04/191,1021,1041,1011,104+0.55%1,800154億618万-0.63%18.360.71
04/181,1001,1001,0981,098-0.18%2,400153億2245万-1.26%18.260.71
04/171,1041,1041,1001,100-0.36%4,200153億5036万-1.17%18.290.71
04/161,1051,1051,1041,1040%3,600154億618万-0.9%18.360.71
04/131,0991,1051,0991,104+0.59%800154億618万-0.99%18.360.71
04/121,1011,1021,0971,098-0.32%6,600153億1548万-1.66%18.250.71
04/111,1101,1151,1001,101-0.05%19,200153億6432万-1.43%18.310.71
04/101,1091,1131,1021,1020%1,400153億7130万-1.48%18.320.71
04/091,1021,1051,1021,102+0.05%2,400153億7130万-1.56%18.320.71
04/061,1041,1101,1011,101-0.14%7,400153億6432万-1.7%18.310.71
04/051,1081,1111,1031,103-0.5%1,600153億8525万-1.65%18.340.71
04/041,1081,1081,1011,108+0.27%5,200154億6200万-1.25%18.430.71
04/031,1021,1071,1021,105+0.32%1,600154億2014万-1.6%18.380.71
04/021,1061,1101,1021,102-0.77%7,400153億7130万-2%18.320.71
03/301,1141,1141,1101,110+0.05%1,600154億8991万-1.33%16.180.7
03/291,1061,1101,1061,110+0.41%3,400154億8293万-1.47%16.170.7
03/281,1101,1181,1051,105-1.73%10,400154億2014万-1.95%16.10.7
03/271,1291,1291,1241,125-0.13%15,800156億9226万-0.22%16.390.71
03/261,1251,1301,1241,126+0.09%8,200157億1319万-0.18%16.410.71
03/231,1251,1251,1221,125+0.04%4,400156億9924万-0.18%16.40.71
03/221,1291,1301,1241,125-0.44%13,800156億9226万-0.13%16.390.71
03/201,1301,1301,1281,130-0.04%9,000157億6203万+0.31%16.460.72
03/191,1301,1301,1281,1300%5,000157億6901万+0.44%16.470.72
03/161,1291,1301,1261,130+0.18%4,000157億6901万+0.53%16.470.72
03/151,1281,1281,1281,128+0.27%800157億4110万+0.36%16.440.72
03/141,1291,1301,1251,125-0.31%5,200156億9924万+0.18%16.40.71
03/131,1301,1301,1281,129-0.09%1,200157億4808万+0.58%16.450.72
03/121,1301,1301,1271,130-0.04%2,800157億6203万+0.67%16.460.72
03/091,1291,1301,1261,130+0.13%3,000157億6901万+0.71%16.470.72
03/081,1251,1291,1251,1290%1,200157億4808万+0.58%16.450.72
03/071,1291,1291,1291,129-0.04%1,000157億4808万+0.58%16.450.72
03/061,1281,1291,1281,129+0.58%1,200157億5505万+0.71%16.450.72
03/051,1261,1261,1221,123-0.49%1,600156億6435万+0.13%16.360.71
03/021,1301,1301,1281,128+0.67%2,600157億4110万+0.62%16.440.72
03/011,1221,1281,1211,121-0.88%4,400156億3644万-0.04%16.330.71
02/281,1301,1311,1251,131+0.27%5,200157億7599万+0.76%16.480.72
02/271,1301,1301,1201,128+0.18%3,800157億3412万+0.49%16.430.72
02/261,1291,1301,1251,126-0.31%4,000157億621万+0.31%16.40.71
02/231,1301,1301,1231,1290%2,000157億5505万+0.62%16.450.72
02/221,1301,1301,1291,129-0.04%7,600157億5505万+0.62%16.450.72
02/211,1291,1301,1201,130+0.18%2,800157億6203万+0.67%16.460.72
02/201,1261,1281,1201,128+0.13%4,200157億3412万+0.49%16.430.72
02/191,1141,1261,1101,126+0.9%1,800157億1319万+0.36%16.410.71
02/161,1171,1231,1151,116+1%2,400155億7364万-0.53%16.260.71
02/151,1181,1181,1051,105-0.23%2,800154億2014万-1.6%16.10.7
02/141,1141,1141,1051,108-0.85%4,400154億5502万-1.47%16.140.7
02/131,1201,1201,1031,117+0.77%3,600155億8760万-0.71%16.280.71
02/091,1011,1131,1001,109-0.81%7,200154億6898万-1.47%16.160.7
02/081,1111,1211,1111,118+0.4%2,200155億9457万-0.75%16.290.71
02/071,1061,1151,1051,113+1.18%7,800155億3178万-1.15%16.220.71
02/061,1011,1211,1001,100-1.79%17,800153億5036万-2.48%16.030.7
02/051,1221,1221,1161,120-0.84%9,800156億2946万-0.8%16.320.71
02/021,1351,1351,1301,1300%6,800157億6203万+0.04%16.460.72
02/011,1301,1301,1271,130+0.27%3,400157億6203万+0.13%16.460.72
01/311,1221,1321,1221,127+0.45%10,800157億2017万-0.13%16.420.72
01/301,1221,1261,1151,122+0.04%14,000156億5039万-0.58%16.340.71
01/291,1261,1261,1151,121-0.36%25,400156億4342万-0.71%16.340.71
01/261,1331,2251,1251,125-0.79%127,200156億9924万-0.35%16.40.71
01/251,1351,1361,1341,134-0.09%5,600158億2483万+0.44%16.530.72
01/241,1331,1351,1311,135+0.44%9,800158億3878万+0.53%16.540.72
01/231,1351,1351,1301,1300%1,400157億6901万+0.18%16.470.72
01/221,1301,1301,1281,1300%8,400157億6901万+0.18%16.470.72
01/191,1261,1301,1261,130+0.4%1,200157億6901万+0.27%16.470.72