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
06/29752804752795+6%3,60040億5338万+3.79%126.884.29
06/28755785718750-1.96%10,60038億2395万-1.96%119.74.04
06/27768768765765-0.52%20039億42万-0.26%122.14.12
06/26771783762769-0.26%40,10039億2082万+0.39%122.744.15
06/25799799770771-2.28%2,30039億3102万+0.39%123.054.16
06/22786814786789-3.07%7,10040億2279万+2.47%125.934.25
06/21799815799814+1.75%8,90041億5026万+5.44%129.924.39
06/20766802760800+4.44%5,60040億7888万+3.49%127.684.31
06/19803803751766-4.61%14,90039億552万-1.16%122.264.13
06/18790803785803+2.82%7,30040億9417万+2.95%128.164.33
06/15756811750781+2.9%18,40039億8200万-0.26%124.654.21
06/14751771751759+0.26%7,60038億6983万-3.44%121.144.09
06/13746757738757+0.53%6,50038億5964万-4.3%120.824.08
06/12756756742753-0.13%3,20038億3924万-5.4%120.184.06
06/11767771743754-1.05%12,40038億4434万-5.99%120.344.07
06/08758765757762+0.4%6,20038億8513万-5.58%121.624.11
06/07756759753759+1.2%4,40038億6983万-6.64%121.144.09
06/06751757746750-0.13%12,90038億2395万-8.31%119.74.04
06/05750757750751-0.79%79,40038億2904万-8.64%119.864.05
06/04747757747757+2.02%2,60038億5964万-8.13%120.824.08
06/01733742731742-0.8%6,30037億8316万-10.28%118.434
05/31737770737748+1.49%6,70038億1375万-9.99%119.384.03
05/30724745724737-1.34%7,70037億5766万-11.63%117.633.97
05/29759768744747-2.23%15,80038億865万-10.86%119.224.03
05/28769781756764-1.8%14,80038億9533万-8.83%121.944.12
05/25786796778778-2.14%14,00039億6671万-7.16%124.174.19
05/24784808782795+5.44%18,40040億5338万-5.13%126.884.29
05/23819819745754-7.03%26,90038億4434万-10.13%120.344.07
05/22833833811811-2.29%8,50041億3496万-3.68%129.444.37
05/21831834829830-0.36%2,30042億3183万-1.66%132.474.48
05/18837837825833-0.72%7,30042億4713万-0.83%132.954.49
05/17858862839839-2.1%13,30042億7772万+0.36%133.914.52
05/16861869850857-1.49%16,80043億6950万+3%136.784.62
05/15882890861870-2.03%16,90044億3578万+5.2%138.864.69
05/14865888860888+2.66%12,00045億2755万+8.03%141.734.79
05/11869875865865-0.46%4,90044億1028万+5.88%138.064.66
05/10885897867869-1.92%26,60044億3068万+7.02%138.74.69
05/09896900885886-1.12%5,50045億1735万+9.79%141.414.78
05/08900900892896-0.33%5,90045億6834万+11.72%1434.83
05/07910910886899-1.21%27,00045億8364万+12.94%143.484.85
05/02860912855910+5.2%53,20046億3972万+15.19%145.244.91
05/01859898835865+2.13%47,40044億1028万+10.61%138.064.66
04/27814860810847+3.93%13,70043億1851万+9.29%135.184.57
04/26830830815815-1.81%5,80041億5535万+5.71%130.084.39
04/258308488128300%5,50042億3183万+7.79%132.474.48
04/248488798078300%28,20042億3183万+8.07%132.474.48
04/23839849810830-1.07%41,60042億3183万+8.36%132.474.48
04/20768847760839+10.69%69,00042億7101万+9.67%133.74.52
04/19761766751758-0.39%11,80038億5867万-0.66%120.794.08
04/18772793756761-1.81%32,50038億7394万-0.52%121.274.1
04/17831831773775-5.02%30,20039億4521万+1.31%123.54.17
04/16827868771816-1.33%83,10041億5392万+6.53%130.034.39
04/13949950816827-5.38%408,50042億992万+8.1%131.794.45
04/12784874760874+20.72%143,20044億4918万+14.4%139.274.7
04/11741749723724-2.16%4,70036億8559万-4.86%115.373.9
04/10735740723740+1.09%1,10037億6704万-3.01%117.923.98
04/09740748719732-0.41%3,50037億2631万-4.19%116.653.94
04/06753753730735-0.81%6,50037億4159万-4.17%117.123.96
04/05745751739741-2.5%6,50037億7213万-3.64%118.083.99
04/04736770736760+2.43%10,40038億6885万-1.3%121.114.09
04/03752752738742-1.33%1,60037億7722万-3.51%118.243.99
04/02765776752752-0.92%4,40038億2813万-2.08%119.834.05
03/30734765734759+3.41%3,40038億6376万-1.04%120.954.09
03/29732749732734-1.61%3,20037億3650万-4.18%116.973.95
03/28730746711746+2.19%4,90037億9758万-2.74%118.884.02
03/27720749703730+7.04%7,90037億1613万-4.95%116.333.93
03/26718728682682-8.82%17,40034億7178万-11.43%108.683.67
03/23741775741748-4.71%5,90038億776万-3.36%119.24.03
03/22782786776785+0.9%1,30039億9219万+1.29%124.974.22
03/207717877577780%6,70039億5659万+0.26%123.864.18
03/19815815776778-4.19%11,90039億5659万+0.13%123.864.18
03/16810828802812+2.14%12,50041億2950万+4.64%129.274.37
03/15794804784795+0.13%8,70040億4305万+2.58%126.564.28
03/14778794778794+2.19%4,80040億3796万+2.58%126.44.27
03/13786792777777-2.02%3,20039億5151万+0.78%123.74.18
03/12779795779793+0.76%6,70040億3288万+2.72%126.244.26
03/09799799779787-1.13%4,80040億236万+1.55%125.294.23
03/08796798776796+0.25%5,70040億4813万+2.45%126.724.28
03/07797797776794+2.58%3,00040億3796万+1.93%126.44.27
03/06789789773774-0.13%8,70039億3625万-0.77%123.224.16
03/05824830770775-2.76%14,50039億4134万-1.15%123.384.17
03/028048057747970%12,90040億5322万+1.14%126.884.29
03/01781835767797+3.64%42,20040億5322万+0.63%126.884.29
02/28725775724769+6.36%14,40039億1082万-3.39%122.424.14
02/27736739717723-1.36%12,50036億7688万-9.74%115.13.89
02/26729736727733+0.55%5,70037億2774万-9.17%116.693.94
02/23735740722729-0.82%7,40037億740万-10.22%116.063.92
02/22748749733735-1.87%6,30037億3791万-10.26%117.013.95
02/21761780742749-3.48%14,20038億911万-9.21%119.244.03
02/20782782770776-0.89%7,50039億4642万-6.84%123.544.17
02/19795796770783+0.77%6,60039億8202万-6.9%124.654.21
02/16781785759777+0.78%11,40039億5151万-8.37%123.74.18
02/15757791756771-3.63%7,80039億2099万-9.61%122.744.15
02/14807807761800-2.2%14,50040億6848万-6.76%127.364.3
02/13763818761818+8.34%19,10041億6002万-5.1%130.224.4
02/09733756733755-3.58%11,60038億3962万-12.62%120.194.06
02/08765798760783+2.35%12,00039億8202万-9.79%124.654.21
02/07781781753765+6.1%27,90038億9048万-12.17%121.794.11
02/06730766681721-11.1%42,70036億6671万-17.41%114.783.88
02/05826833802811-4.7%29,40041億2442万-7.74%129.114.36