株価チャート

2018/02/15～2018/07/10

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
07/10121123119123+1.65%132,80035億857万-0.81%-2.02
07/09121123121121+1.68%75,70034億5152万-3.2%-1.99
07/06118120116119+1.71%95,10033億9447万-4.8%-1.96
07/05117120116117+0.86%339,50033億3742万-6.4%-1.93
07/04117118115116-0.85%161,50033億890万-7.94%-1.91
07/03117123115117+0.86%360,00033億3742万-7.14%-1.93
07/02115118114116+1.75%78,90033億890万-7.94%-1.91
06/29117117114114-1.72%107,80032億5185万-10.24%-1.88
06/281171181151160%80,80033億890万-8.66%-1.91
06/271171181161160%61,80033億890万-8.66%-1.91
06/26115118115116-1.69%93,00033億890万-9.38%-1.91
06/25120120117118-0.84%83,10033億6595万-7.81%-1.94
06/22122126116119+1.71%734,20033億9447万-7.03%-1.96
06/21120123117117-4.1%493,00033億3742万-8.59%-1.93
06/20127128120122-4.69%398,40034億8005万-4.69%-2.01
06/19129130128128-2.29%65,80036億5120万0%-2.11
06/18132132130131-0.76%59,30037億3677万+3.15%-2.16
06/15130132129132+3.13%95,30037億6530万+3.94%-2.17
06/14131131128128-1.54%106,90036億5120万+1.59%-2.11
06/13133133128130-2.26%190,10037億825万+3.17%-2.14
06/12138138131133-4.32%500,20037億9382万+6.4%-2.19
06/11146146136139-1.42%629,60039億6497万+11.2%-2.29
06/08139142136141-0.7%308,90040億2202万+13.71%-2.32
06/07144148140142+2.9%764,30040億5055万+15.45%-2.34
06/06134144132138+4.55%1,155,20039億3645万+13.11%-2.27
06/05127132124132+3.13%274,00037億6530万+8.2%-2.17
06/04125128123128+3.23%216,20036億5120万+5.79%-2.11
06/01129129122124-3.88%291,50035億3710万+2.48%-2.04
05/31128130125129+3.2%176,90036億7972万+6.61%-2.12
05/30125127124125-0.79%94,40035億6562万+4.17%-2.06
05/29126128123126+0.8%181,60035億9415万+5%-2.07
05/28135135125125+1.63%995,90035億6562万+5.04%-2.06
05/25123123121123+0.82%66,40035億857万+3.36%-2.02
05/24121122119122+1.67%93,80034億8005万+2.52%-2.01
05/23120120119120+0.84%42,30034億2300万+0.84%-1.98
05/22121121119119-1.65%20,10033億9447万0%-1.96
05/21119121119121+1.68%51,20034億5152万+1.68%-1.99
05/18119120118119+0.85%18,80033億9447万0%-1.96
05/17119120117118-0.84%73,70033億6595万-0.84%-1.94
05/16116120116119+2.59%139,10033億9447万0%-1.96
05/15117118116116-0.85%32,20033億890万-2.52%-1.91
05/14118119117117-1.68%22,80033億3742万-1.68%-1.93
05/11118119117119+0.85%95,10033億9447万0%-1.96
05/10119119118118-0.84%37,80033億6595万-0.84%-1.94
05/091201201191190%50,40033億9447万0%-1.96
05/08120120119119-1.65%73,80033億9447万0%-1.96
05/071211211191210%67,30034億5152万+1.68%-1.99
05/02120121119121+0.83%20,90034億5152万+1.68%-1.99
05/01120121119120+0.84%29,40034億2300万+0.84%-1.98
04/27120121119119-0.83%28,50033億9447万0%-1.96
04/261211211201200%73,40034億2300万+0.84%-1.98
04/25119123118120+1.69%101,70034億2300万+0.84%-1.98
04/241181211171180%84,90033億6595万-1.67%-1.94
04/231181191161180%69,90033億6595万-1.67%-1.94
04/201181191171180%47,60033億6595万-2.48%-1.94
04/191181201181180%55,60033億6595万-2.48%-1.94
04/18117118117118+0.85%33,30033億6595万-2.48%-1.94
04/171161181161170%122,20033億3742万-3.31%-1.93
04/16121121117117-3.31%90,90033億3742万-3.31%-1.93
04/13122123119121+2.54%149,60034億5152万0%-1.99
04/12119119118118-0.84%41,20033億6595万-2.48%-1.94
04/11121122119119-0.83%73,20033億9447万-0.83%-1.96
04/10121122120120-0.83%67,00034億2300万0%-1.98
04/09121123119121-0.82%106,70034億5152万+0.83%-1.99
04/06122126122122+0.83%182,60034億8005万+1.67%-2.01
04/05118124118121+3.42%290,00034億5152万+1.68%-1.99
04/04120120116117-0.85%235,20033億3742万-1.68%-1.93
04/03118121118118-2.48%87,50033億6595万-0.84%-1.94
04/021231231201210%81,40034億5152万+1.68%-1.99
03/30122123121121+0.83%48,20034億5152万+1.68%-1.99
03/29123123119120-1.64%103,30034億2300万+1.69%-1.98
03/281191221191220%61,20034億8005万+3.39%-2.01
03/27118126117122+5.17%327,10034億8005万+3.39%-2.01
03/26116120113116-1.69%158,90033億890万-1.69%-1.91
03/23120121117118-4.84%240,90033億6595万0%-1.94
03/22125127124124-3.13%155,10035億3710万+5.08%-2.04
03/201251281221280%345,70036億5120万+9.4%-2.11
03/19136140126128-3.76%819,50036億5120万+10.34%-2.11
03/16130143128133+2.31%1,743,60037億9382万+14.66%-2.19
03/15128153126130+9.24%6,963,10037億825万+13.04%-2.14
03/14118120116119+0.85%148,60033億9447万+4.39%-1.96
03/13114118113118+3.51%121,70033億6595万+3.51%-1.94
03/12113114113114+1.79%36,80032億5185万0%-1.88
03/09114114112112-0.88%37,00031億9480万-1.75%-1.84
03/08112113112113+1.8%16,80032億2332万-0.88%-1.86
03/07113113111111-1.77%146,00031億6627万-3.48%-1.83
03/06113115111113+0.89%96,70032億2332万-1.74%-1.86
03/05116116112112-2.61%60,40031億9480万-2.61%-1.84
03/021141151131150%27,80032億8037万-0.86%-1.89
03/01117117114115-0.86%40,00032億8037万-1.71%-1.89
02/28116117115116-0.85%3,70033億890万-0.85%-1.91
02/271171181161170%22,50033億3742万0%-1.93
02/26114117113117+3.54%51,40033億3742万-0.85%-1.93
02/23115115113113-0.88%26,60032億2332万-4.24%-1.86
02/22115115113114-1.72%61,60032億5185万-3.39%-1.88
02/21116118115116+0.87%30,40033億890万-1.69%-1.91
02/20117117115115-0.86%10,30032億8037万-2.54%-1.89
02/19116117115116+0.87%13,30033億890万-1.69%-1.91
02/161161161141150%27,70032億8037万-2.54%-1.89
02/15113115112115+2.68%23,20032億8037万-2.54%-1.89