株価チャート

2018/02/05～2018/06/29

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
06/29348349332337-0.88%10,40017億1061万-7.67%17.672.31
06/28345345334340-1.45%11,20017億2584万-7.1%17.832.33
06/27355356340345-5.99%28,00017億5122万-5.99%18.092.37
06/26353378353367+3.67%49,50018億6289万-0.27%19.242.52
06/25356357354354-0.28%10,70017億9690万-3.8%18.562.43
06/22354359351355-1.93%13,60018億198万-3.79%18.622.44
06/21361364355362-0.28%19,00018億3751万-1.9%18.982.48
06/20365365360363-1.36%6,90018億4258万-1.63%19.032.49
06/19369372367368-1.34%14,50018億6796万0%19.32.53
06/18376376371373-0.53%6,20018億9334万+1.63%19.562.56
06/15378383374375-0.79%8,50019億350万+2.74%19.662.57
06/14380380377378-0.53%4,80019億1872万+3.85%19.822.59
06/13389390377380-0.78%13,50019億2888万+4.97%19.932.61
06/12378386378383+0.26%11,60019億4410万+6.09%20.082.63
06/11385385380382-0.52%15,50019億3903万+6.41%20.032.62
06/08370390370384+2.95%52,60019億4918万+7.26%20.142.64
06/07373374372373+0.54%2,00018億9334万+4.78%19.562.56
06/06372372369371+0.54%6,30018億8319万+4.51%19.452.55
06/05371375367369-0.27%9,80018億7304万+4.24%19.352.53
06/04368375368370+0.27%18,30018億7812万+4.82%19.42.54
06/01358379358369+3.65%38,00018億7304万+4.83%19.352.53
05/31358359351356+0.85%9,80018億705万+1.14%18.672.44
05/30350356348353-1.4%13,70017億9182万+0.57%18.512.42
05/29364366358358-1.65%10,20018億1720万+2.29%18.772.46
05/28360366357364+1.11%8,00018億4766万+4.3%19.092.5
05/25362362355360-0.83%8,30018億2736万+3.45%18.882.47
05/24365365359363+0.55%12,70018億4258万+4.91%19.032.49
05/23378378361361-3.22%14,20018億3243万+4.64%18.932.48
05/22384385362373-1.84%36,90018億9334万+8.43%19.562.56
05/21375385373380+2.98%36,00019億2888万+11.11%19.932.61
05/18353373350369+6.34%91,40018億7304万+8.53%19.352.53
05/17343349339347+2.97%12,50017億6137万+2.66%18.22.38
05/16335340335337+0.6%4,80017億1061万0%17.672.31
05/15339339334335-0.89%10,50017億46万-0.3%17.572.3
05/14345345337338-1.17%10,20017億1568万+0.6%17.722.32
05/11335342335342+2.4%6,00017億3599万+2.09%17.932.35
05/10348352334334-3.47%21,00016億9538万0%17.512.29
05/093493533443460%23,10017億5629万+3.59%18.142.37
05/08348348343346+0.87%7,70017億5629万+3.9%18.142.37
05/07338347338343+1.18%12,40017億4106万+3.31%17.992.35
05/02337343337339-1.45%8,30017億2076万+2.42%17.782.33
05/01346348344344-1.99%10,40017億4614万+4.24%18.042.36
04/27354354345351-0.57%14,20017億8167万+6.69%18.412.41
04/26345355341353+1.15%21,30017億9182万+7.95%18.512.42
04/25347356339349-3.06%62,50017億7152万+7.06%18.32.4
04/24331369331360+8.76%175,20018億2736万+11.11%18.882.47
04/23330332330331+0.61%1,20016億8015万+2.48%17.362.27
04/20331331326329-0.6%7,90016億7000万+2.17%17.252.26
04/19330331329331+0.3%4,60016億8015万+3.12%17.362.27
04/18327330327330+0.3%9,30016億7508万+2.8%17.32.26
04/17329329327329+0.3%3,50016億7000万+2.81%17.252.26
04/163333333263280%6,20016億6492万+2.5%17.22.25
04/13327328320328+0.61%10,20016億6492万+2.82%17.22.25
04/12325328325326+0.31%3,00016億5477万+2.19%17.092.24
04/11328328325325+0.62%8,40016億4970万+2.2%17.042.23
04/10323324322323-0.31%1,90016億3954万+1.57%16.942.22
04/09325325314324-0.31%15,70016億4462万+1.89%16.992.22
04/06324325322325+0.93%7,60016億4970万+2.52%17.042.23
04/05325325320322+0.94%2,40016億3447万+1.58%16.882.21
04/04318325318319+0.95%2,30016億1924万+0.63%16.732.19
04/03325325315316-3.36%13,20016億401万-0.32%16.572.17
04/02333333322327+2.51%12,70016億5985万+3.15%17.152.24
03/30318319316319+0.31%2,40016億1924万+0.63%16.732.19
03/29319319318318-0.31%90016億1416万+0.32%16.672.18
03/28316320316319+0.63%4,30016億1924万+0.63%16.732.19
03/27315317315317+0.63%2,50016億909万0%16.622.18
03/26311316311315+1.29%5,20015億9894万-0.63%16.522.16
03/23313318311311-2.2%5,80015億7863万-1.58%16.312.13
03/223183183173180%2,30016億1416万+0.63%16.672.18
03/203183183173180%3,20016億1416万+0.63%16.672.18
03/19318318317318+1.27%6,10016億1416万+0.63%16.672.18
03/16318318312314-0.95%12,90015億9386万-0.32%16.472.15
03/15316318316317+0.32%2,60016億909万+0.32%16.622.18
03/143163173153160%70016億401万0%16.572.17
03/133153163153160%1,40016億401万+0.32%16.572.17
03/12316318316316+0.32%1,70016億401万+0.32%16.572.17
03/09313320313315+0.64%4,10015億9894万0%16.522.16
03/08313315313313+0.32%80015億8878万-0.95%16.412.15
03/07317317311312-1.89%6,10015億8371万-1.27%16.362.14
03/06316320316318+0.63%1,30016億1416万+0.63%16.672.18
03/05315321315316-0.63%5,80016億401万0%16.572.17
03/02314318311318+0.63%3,80016億1416万+0.63%16.672.18
03/01317317316316-0.63%5,20016億401万0%16.572.17
02/28324324315318-0.93%11,70016億1416万+0.63%16.672.18
02/27321323318321+0.94%2,70016億2939万+1.58%16.832.2
02/26321321318318-0.63%2,20016億1416万+0.63%16.672.18
02/233223223173200%1,50016億2432万+1.27%16.782.2
02/22322322316320+0.31%2,00016億2432万+1.27%16.782.2
02/21320321319319+0.63%1,60016億1924万+0.95%16.732.19
02/20316318315317+0.32%5,10016億909万+0.32%16.622.18
02/19311316311316+1.61%2,80016億401万0%16.572.17
02/16307311307311+0.32%1,10015億7863万-1.58%16.312.13
02/15306315306310+0.98%5,70015億7356万-1.9%16.262.13
02/14312312305307-1.6%4,20015億5833万-3.15%16.12.11
02/13311314310312+0.65%9,60015億8371万-1.89%16.362.14
02/09315315308310-2.21%3,10015億7356万-2.52%16.262.13
02/083153173103170%2,10016億909万-0.63%16.622.18
02/07309317309317+2.92%4,80016億909万-0.63%16.622.18
02/06310312302308-2.22%12,70015億6340万-3.45%16.152.11
02/05316320310315-0.63%9,80015億9894万-1.25%16.522.16