株価チャート

2018/01/15~2018/06/18

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
06/181,0951,0951,0531,071+2.98%7,50031億697万+4.08%15.90.59
06/151,0431,0441,0401,040-0.29%1,30030億1704万+1.17%15.440.57
06/141,0371,0431,0371,043+1.26%50030億2574万+1.56%15.480.57
06/131,0481,0481,0301,030-1.81%3,90029億8803万+0.29%15.290.57
06/121,0301,0491,0301,049+2.34%6,10030億4314万+2.04%15.570.58
06/111,0271,0291,0251,025-0.19%60029億7352万-0.29%15.220.56
06/081,0311,0311,0271,027+0.2%1,70029億7932万-0.29%15.250.56
06/071,0291,0311,0251,025-0.39%3,10029億7352万-0.77%15.220.56
06/061,0291,0291,0281,0290%70029億8512万-0.77%15.280.56
06/051,0291,0291,0271,0290%90029億8512万-0.96%15.280.56
06/041,0281,0291,0281,0290%1,30029億8512万-1.15%15.280.56
06/011,0291,0291,0291,029+0.1%60029億8512万-1.25%15.280.56
05/311,0291,0291,0221,0280%1,00029億8222万-1.44%15.260.56
05/301,0211,0281,0211,028-0.1%1,00029億8222万-1.44%15.260.56
05/291,0261,0291,0261,029+0.29%20029億8512万-1.34%15.280.56
05/281,0291,0291,0261,0260%1,00029億7642万-1.63%15.230.56
05/251,0291,0291,0251,026+0.29%1,00029億7642万-1.63%15.230.56
05/241,0191,0231,0171,023+0.49%60029億6772万-1.82%15.190.56
05/231,0181,0231,0181,018+0.1%60029億5321万-2.3%15.110.56
05/221,0171,0271,0171,017-0.78%2,90029億5031万-2.4%15.10.56
05/211,0301,0301,0251,025+0.29%1,70029億7352万-1.63%15.220.56
05/181,0251,0251,0221,022-0.1%1,00029億6482万-1.83%15.170.56
05/171,0231,0281,0231,0230%1,10029億6772万-1.73%15.190.56
05/161,0231,0231,0211,0230%1,60029億6772万-1.63%15.190.56
05/151,0261,0261,0231,023-0.29%1,20029億6772万-1.54%15.190.56
05/141,0271,0281,0261,026-0.1%2,00029億7642万-1.16%15.230.56
05/111,0281,0301,0271,0270%3,30029億7932万-0.96%15.250.56
05/101,0301,0321,0271,027-3.11%13,60029億7932万-0.77%15.250.56
05/091,0901,0901,0601,060-0.09%60030億7506万+2.51%15.740.58
05/081,0751,0981,0521,061-1.21%4,80030億7796万+3.11%15.750.58
05/071,0771,0971,0711,074-2.98%3,10031億1567万+4.78%15.940.59
05/021,1181,1181,1041,107-1.07%1,00032億1140万+8.32%16.430.61
05/011,0891,1611,0881,119+4.48%4,60032億4621万+10.14%16.610.61
04/271,0751,0751,0631,071-0.37%1,20031億697万+5.93%15.90.59
04/261,0691,0781,0601,075+0.56%1,40031億1857万+6.65%15.960.59
04/251,0581,0691,0581,069+2%2,30031億116万+6.37%15.870.59
04/241,0501,0521,0441,048+1.75%3,10030億4024万+4.7%15.560.57
04/231,0381,0381,0251,030+0.39%1,00029億8803万+3.1%15.290.57
04/201,0151,0261,0151,0260%70029億7642万+2.81%15.230.56
04/191,0301,0301,0261,0260%50029億7642万+2.91%15.230.56
04/181,0341,0341,0261,026+1.99%1,70029億7642万+3.12%15.230.56
04/171,0191,0191,0061,006-0.3%60029億1840万+1.21%14.930.55
04/161,0171,0171,0021,009-0.98%70029億2710万+1.51%14.980.55
04/131,0191,0191,0191,019-0.2%10029億5611万+2.72%15.130.56
04/121,0151,0211,0101,021+0.99%50029億6192万+3.03%15.160.56
04/101,0281,0281,0011,011-0.79%1,80029億3291万+2.12%15.010.55
04/091,0051,0351,0051,019+1.9%60029億5611万+2.93%15.130.56
04/059981,0109981,000+0.4%1,90029億100万+1.11%14.840.55
04/04996997996996+0.2%1,00028億8939万+0.61%14.790.55
04/03992994990994+0.1%1,60028億8359万+0.3%14.760.55
04/02992993989993+0.4%1,20028億8069万+0.2%14.740.54
03/309939949899890%50028億6908万-0.3%14.680.54
03/27950989948989+4.11%1,60028億6908万-0.4%14.680.54
03/26959978950950-1.66%2,90027億5595万-4.43%14.10.52
03/23978989966966-1.43%2,70028億236万-3.01%14.340.53
03/229819959809800%1,20028億4298万-1.8%14.550.54
03/20988988980980+0.1%90028億4298万-2%14.550.54
03/19979979979979-1.31%70028億4007万-2.2%14.530.54
03/161,0001,000992992-0.8%40028億7779万-1.1%14.730.54
03/159931,0019931,000+1.32%80029億100万-0.6%14.840.55
03/14992992987987-0.6%60028億6328万-1.3%14.650.54
03/13995995993993-0.3%20028億8069万0%14.740.54
03/129969969949960%60028億8939万+0.81%14.790.55
03/099961,0009969960%1,50028億8939万+1.32%14.790.55
03/081,0101,010996996-0.2%60028億8939万+1.94%14.790.55
03/07997998994998+0.91%1,30028億9519万+2.67%14.820.55
03/069701,012970989+1.96%1,00028億6908万+2.38%14.680.54
03/05986988970970-1.52%1,60028億1397万+0.94%14.40.53
03/021,0021,010985985-1.99%4,30028億5748万+2.93%14.620.54
03/011,0041,0091,0011,005-0.5%1,90029億1550万+5.57%14.920.55
03/01株式分割 1→2
02/281,0011,0101,0011,010+0.9%1,10029億3001万+6.77%14.990.55
02/271,0051,0199951,001-1.77%2,50029億390万+6.6%14.860.55
02/261,0051,0221,0051,019+1.34%1,90029億5611万+9.22%15.130.56
02/231,0151,0151,0061,006-0.84%6,20029億1695万+8.59%14.930.55
02/221,0041,0151,0041,014+1%1,60029億4161万+10.22%15.050.56
02/211,0151,0159951,004-2%1,20029億1260万+9.97%14.90.55
02/201,0031,0251,0001,025+1.69%1,60029億7207万+12.95%15.210.56
02/191,0101,0101,0001,008+1%2,00029億2275万+11.94%14.960.55
02/161,0141,014976998-1.97%1,80028億9374万+11.7%14.810.55
02/151,0201,0271,0011,018-0.59%5,00029億5176万+14.84%15.10.56
02/141,0351,0401,0231,0240%5,20029億6917万+16.57%15.190.56
02/131,0611,0621,0241,024+0.1%7,40029億6917万+17.64%15.190.56
02/091,1001,1009761,023-3.81%56,40029億6627万+18.76%15.180.56
02/081,0631,0631,0631,063+23.17%8,40030億8376万+24.62%15.780.58
02/07866866863863+6.22%2,60025億356万+2.37%12.810.47
02/06839857813813-4.41%6,60023億5706万-3.27%12.060.45
02/05863863844850-2.02%3,20024億6585万+1.19%12.620.47
02/02868868868868+0.52%80025億1661万+3.52%12.880.48
02/01863867863863+0.06%1,40025億356万+3.23%12.810.47
01/31860863860863+0.29%1,40025億211万+3.54%12.80.47
01/30860860860860+0.12%1,40024億9486万+3.49%12.770.47
01/298648648598590%1,20024億9195万+3.62%12.750.47
01/25864864857859+0.47%2,00024億9195万+4%12.750.47
01/248648648558550%1,20024億8035万+3.76%12.690.47
01/23864864850855+0.41%1,60024億8035万+4.01%12.690.47
01/22865865850852+0.65%1,40024億7020万+3.84%12.640.47
01/19847847846846-0.76%60024億5424万+3.42%12.560.46
01/18846853846853+0.35%1,80024億7310万+4.35%12.660.47
01/17850850849850+0.53%80024億6439万+4.23%12.610.47
01/15848850842845-0.35%2,20024億5134万+3.94%12.540.46