株価チャート

2018/02/16～2018/07/11

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
07/11956960956958+0.1%3,500103億7801万-1.84%18.561.32
07/10960960957957-0.1%3,800103億6718万-2.15%18.541.32
07/09956959956958+0.31%3,000103億7801万-2.24%18.561.32
07/06956958955955-0.1%4,700103億4551万-2.65%18.511.31
07/05959960956956-0.31%3,900103億5634万-2.75%18.521.32
07/04957960957959+0.1%2,800103億8884万-2.64%18.581.32
07/03958960957958-0.21%5,200103億7801万-2.94%18.561.32
07/02959960958960+0.1%4,600103億9968万-2.83%18.61.32
06/29961961959959-0.21%5,300103億8884万-3.13%18.581.32
06/28960961958961+0.21%9,100104億1051万-3.13%18.621.32
06/27960960958959-0.21%3,900103億8884万-3.42%18.581.32
06/26959961957961+0.21%13,500104億1051万-3.32%18.621.32
06/259609619599590%13,500103億8884万-3.71%18.581.32
06/22960961959959-0.1%16,800103億8884万-3.91%18.581.32
06/21953962953960-3.23%74,400103億9968万-3.9%18.61.32
06/209981,000992992-0.8%9,700107億4633万-0.9%19.221.37
06/199971,0009961,0000%6,500108億3300万-0.1%19.381.38
06/181,0051,0059951,000-0.7%4,400108億3300万-0.1%19.381.38
06/151,0081,0081,0001,007-0.1%4,400109億883万+0.6%19.511.39
06/141,0081,0089981,008-0.2%7,300109億1966万+0.8%19.531.39
06/131,0071,0101,0041,010+0.5%8,900109億4133万+1%19.571.39
06/121,0071,0079991,0050%4,500108億8716万+0.6%19.471.38
06/119971,0059971,005+0.7%2,700108億8716万+0.6%19.471.38
06/081,0001,005998998-0.2%2,100108億1133万0%19.341.37
06/079981,0049981,000+0.4%1,200108億3300万+0.2%19.381.38
06/061,0021,004996996-0.8%2,300107億8966万-0.1%19.31.37
06/051,0051,0051,0031,0040%1,300108億7633万+0.7%19.451.38
06/041,0021,0041,0021,004+0.5%900108億7633万+0.8%19.451.38
06/011,0041,004999999-0.5%800108億2216万+0.4%19.361.38
05/319991,0049991,004+0.7%500108億7633万+0.9%19.451.38
05/309961,004995997-0.8%2,400108億50万+0.3%19.321.37
05/299981,0059981,005+1.01%2,000108億8716万+1.11%19.471.38
05/281,0031,004995995-0.7%900107億7883万+0.2%19.281.37
05/251,0021,0021,0021,002+0.91%1,200108億5466万+0.91%19.421.38
05/24996999993993-0.3%1,900107億5716万+0.1%19.241.37
05/231,0001,000996996-0.4%1,500107億8966万+0.4%19.31.37
05/221,0011,0019951,0000%700108億3300万+0.81%19.381.38
05/211,0011,0019951,000+0.6%2,100108億3300万+0.91%19.381.38
05/181,0001,000994994-0.6%2,800107億6800万+0.4%19.261.37
05/179981,0009941,000+0.2%2,500108億3300万+1.11%19.381.38
05/161,0011,001998998-0.1%1,800108億1133万+1.01%19.341.37
05/151,0051,005999999+0.1%4,400108億2216万+1.22%19.361.38
05/141,0021,002998998+0.1%5,900108億1133万+1.22%19.341.37
05/111,0001,000995997+0.2%4,700108億50万+1.12%19.321.37
05/109979999959950%2,400107億7883万+1.12%19.281.37
05/09997998995995+0.1%2,300107億7883万+1.12%19.281.37
05/089969979949940%1,200107億6800万+1.12%19.261.37
05/07993996993994+0.71%3,200107億6800万+1.22%19.261.37
05/02994995987987+0.1%1,600106億9217万+0.61%19.131.36
05/01989993986986+0.1%2,000106億8133万+0.41%19.111.36
04/279879889859850%500106億7050万+0.31%19.091.36
04/26982987982985-0.3%500106億7050万+0.2%19.091.36
04/259829889809880%1,200107億300万+0.51%19.141.36
04/24981988981988-0.1%400107億300万+0.51%19.141.36
04/23985991975989+0.41%2,700107億1383万+0.61%19.161.36
04/20990990980985+0.2%2,000106億7050万+0.1%19.091.36
04/19991991982983-0.51%1,500106億4883万-0.1%19.051.35
04/18990990986988+0.3%1,200107億300万+0.41%19.141.36
04/17983989983985+0.31%2,800106億7050万0%19.091.36
04/16980986980982-1.11%1,600106億3800万-0.3%19.031.35
04/13981993981993+1.64%800107億5716万+0.71%19.241.37
04/12993993977977-1.11%3,600105億8384万-0.91%18.931.35
04/11977988977988+1.33%2,400107億300万+0.1%19.141.36
04/10976978973975-0.1%1,500105億6217万-1.22%18.891.34
04/09975978972976+0.21%2,700105億7300万-1.11%18.911.34
04/06972974972974+0.1%1,900105億5134万-1.42%18.871.34
04/05976976972973-0.41%900105億4050万-1.62%18.851.34
04/04972977969977+0.72%1,700105億8384万-1.31%18.931.35
04/03971973970970-0.1%2,100105億801万-2.12%18.81.34
04/02971979971971+0.1%1,600105億1884万-2.12%18.821.34
03/30972978969970-0.21%3,800105億801万-2.32%18.141.4
03/29977980972972-0.51%3,700105億2967万-2.21%18.181.4
03/28971981971977-2.98%5,700105億8384万-1.81%18.271.41
03/271,0001,0089991,007+0.9%9,000109億883万+1.21%18.831.45
03/26990999990998+0.1%5,800108億1133万+0.3%18.661.44
03/23993997989997+0.4%8,500108億50万+0.3%18.641.43
03/229939979929930%4,200107億5716万-0.1%18.571.43
03/209939959929930%3,900107億5716万-0.1%18.571.43
03/199939959939930%4,700107億5716万-0.1%18.571.43
03/169939959939930%3,100107億5716万-0.1%18.571.43
03/159919939919930%2,000107億5716万-0.1%18.571.43
03/14999999990993-0.5%2,300107億5716万0%18.571.43
03/13995998993998+0.1%1,400108億1133万+0.6%18.661.44
03/12999999993997+0.1%4,200108億50万+0.5%18.641.43
03/099939969939960%1,900107億8966万+0.4%18.621.43
03/08991996991996+0.2%2,700107億8966万+0.4%18.621.43
03/07990994986994+0.3%5,200107億6800万+0.2%18.591.43
03/06989994989991+0.2%2,700107億3550万-0.1%18.531.43
03/05994994989989-0.7%2,600107億1383万-0.4%18.491.42
03/02990996989996+0.4%4,100107億8966万+0.3%18.621.43
03/011,0011,001992992-0.9%2,900107億4633万-0.1%18.551.43
02/281,0001,0019991,001+0.1%1,700108億4383万+0.81%18.721.44
02/271,0001,0009901,000+0.7%2,900108億3300万+0.7%18.71.44
02/26992995988993+0.1%3,300107億5716万0%18.571.43
02/23991996991992-0.3%700107億4633万-0.1%18.551.43
02/22996996988995-0.2%1,900107億7883万+0.2%18.611.43
02/21997997996997+0.71%1,200108億50万+0.4%18.641.43
02/20994994988990-1%2,800107億2467万-0.4%18.511.42
02/199971,0019821,000+1.42%5,000108億3300万+0.5%18.71.44
02/16995995986986-1%2,600106億8133万-0.9%18.441.42