株価チャート

2018/01/23～2018/06/18

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
06/18548548523539-1.64%821,800109億6175万+8.23%-9.08
06/15558563539548-1.08%1,217,800111億4478万+10.93%-9.23
06/14558596552554-1.77%2,304,400112億6680万+13.06%-9.33
06/13577584560564-3.75%1,727,200114億7018万+16.05%-9.5
06/12545586540586+7.33%2,583,100119億1759万+21.33%-9.87
06/11536549521546+4.8%1,283,300111億411万+13.99%-9.2
06/08502522499521+2.96%942,100105億9568万+9.68%-8.78
06/07496509488506+2.64%1,193,000102億9062万+7.2%-8.53
06/06511536485493-3.52%2,078,100100億2623万+5.12%-8.31
06/05550555509511-7.43%2,591,400103億9230万+9.42%-8.61
06/04525579522552+8.24%4,454,900112億2613万+18.71%-9.3
06/01500522497510+2%1,279,000103億7197万+10.63%-8.59
05/31489516489500+1.83%1,110,400101億6860万+8.93%-8.42
05/30486496475491-1.6%831,30099億8556万+7.21%-8.27
05/29484503465499+2.25%1,013,300101億4826万+9.19%-8.41
05/28505524480488+1.46%2,089,60099億2455万+7.25%-8.22
05/25471483461481+0.42%1,135,00097億8219万+6.18%-8.1
05/24489504474479-2.64%2,728,00097億4151万+6.21%-8.07
05/23460498453492+12.33%4,416,300100億590万+9.82%-8.29
05/22437439426438-0.23%340,10089億769万-1.79%-7.38
05/21437444433439+1.86%228,70089億2803万-1.35%-7.4
05/18430438426431+0.23%275,30087億6533万-3.15%-7.26
05/17423431421430+1.18%302,70087億4499万-3.15%-7.25
05/16437437420425-1.85%607,50086億4331万-4.28%-7.16
05/15432439413433-0.23%525,60088億600万-2.48%-7.3
05/14446447432434-2.47%493,40088億2634万-2.25%-7.31
05/11457460443445-4.09%703,50090億5005万+0.45%-7.5
05/10484484464464-3.73%590,60094億3646万+4.74%-7.82
05/09485497471482-0.82%1,103,30098億253万+9.3%-8.12
05/08451493449486+8%2,308,60098億8387万+10.71%-8.19
05/07460472440450+2.27%713,30091億5174万+2.97%-7.58
05/02433444433440+1.62%121,70089億4836万+0.69%-7.41
05/01450450432433-3.35%199,50088億600万-0.69%-7.3
04/27447453439448-0.22%373,50091億1106万+2.99%-7.55
04/26457458440449-1.97%385,20091億3140万+3.46%-7.57
04/25466476455458-2.97%300,70093億1443万+5.53%-7.72
04/24461475458472+2.83%323,60095億9915万+9.01%-7.95
04/23465466452459-1.29%335,10093億3477万+6.5%-7.73
04/20451474451465+2.88%618,30094億5679万+8.14%-7.84
04/19447458431452+2.26%576,90091億9241万+5.12%-7.62
04/18425452421442+4.25%539,60089億8904万+2.55%-7.45
04/17428437412424+2.17%418,70086億2297万-1.85%-7.14
04/16429435409415-2.81%353,90084億3993万-4.16%-6.99
04/13430431423427-0.7%161,20086億8398万-1.84%-7.19
04/12422434420430+2.63%222,20087億4499万-1.15%-7.25
04/11430430417419-0.95%201,70085億2128万-3.68%-7.06
04/10434434420423-2.53%228,30086億263万-2.76%-7.13
04/09424438417434+2.6%313,00088億2634万-0.23%-7.31
04/06420426418423+0.48%209,50086億263万-2.76%-7.13
04/05425426415421-0.94%260,50085億6196万-3.22%-7.09
04/04432433419425-1.16%235,10086億4331万-2.52%-7.16
04/03423452423430+1.65%1,096,00087億4499万-1.6%-7.25
04/02433439422423-2.53%192,80086億263万-3.64%-7.13
03/30442442432434-0.91%214,60088億2634万-1.59%-7.31
03/29432443428438+2.1%219,90089億769万-0.9%-7.38
03/28420432417429+1.42%235,20087億2465万-2.72%-7.23
03/27423432420423+1.2%228,00086億263万-4.3%-7.13
03/26406418397418+0.48%633,70085億94万-5.22%-7.04
03/23428434415416-6.94%524,10084億6027万-5.67%-7.01
03/22424449424447+4.44%389,60090億9072万+2.05%-7.53
03/204204414134280%503,60087億432万-1.38%-7.21
03/19441442418428-2.73%833,30087億432万-0.7%-7.21
03/16453455438440-3.51%677,60089億4836万+2.56%-7.41
03/15467467444456-3.18%950,30092億7376万+6.54%-7.68
03/14506521464471-3.88%3,437,20095億7882万+10.3%-7.94
03/13467491456490+9.62%1,472,40099億6522万+15.29%-8.26
03/12454455437447-0.89%327,30090億9072万+5.42%-7.53
03/09441453437451+2.97%490,00091億7207万+6.12%-7.6
03/08429445428438+3.3%282,20089億769万+2.82%-7.38
03/07429432423424-1.17%266,00086億2297万-0.7%-7.14
03/06417450417429+3.62%685,20087億2465万+0.23%-7.23
03/05420429409414-2.59%409,90084億1960万-3.72%-6.98
03/02428434419425-1.85%515,80086億4331万-1.85%-7.16
03/01441444432433-3.35%406,10088億600万-0.46%-7.3
02/28445455438448-1.1%598,10091億1106万+2.52%-7.55
02/27485485449453-5.23%792,10092億1275万+3.42%-7.63
02/26467491457478+4.14%996,70097億2118万+8.88%-8.05
02/23463475450459+0.88%1,690,40093億3477万+4.79%-7.73
02/22436469430455+4.36%1,543,70092億5342万+4.12%-7.67
02/21435437420436-0.23%558,20088億6701万-0.23%-7.35
02/20409439407437+8.17%1,011,50088億8735万-0.23%-7.36
02/19406419402404-0.49%809,30082億1622万-8.18%-6.81
02/16379406366406+14.37%1,855,50082億5690万-8.14%-6.84
02/15348361338355+3.5%541,60072億1970万-20.22%-5.98
02/14367368340343-4.46%924,90069億7565万-23.78%-5.78
02/13382387358359-5.77%896,40073億105万-21.1%-6.05
02/09383385370381-5.69%1,316,40077億4847万-17.17%-6.42
02/08427441401404-6.26%1,370,60082億1622万-12.93%-6.81
02/07440451431431+0.23%384,90087億6533万-7.71%-7.26
02/06435440406430-6.52%775,60087億4499万-8.32%-7.25
02/05454461445460-0.86%472,50093億5511万-2.54%-7.75
02/02467474460464-1.9%252,20094億3646万-1.9%-7.82
02/01476478469473+0.21%170,70096億1949万-0.21%-7.97
01/31458477458472+3.06%299,10095億9915万-0.84%-7.95
01/30470477450458-2.97%606,20093億1443万-4.18%-7.72
01/29489493468472-3.67%489,90095億9915万-1.46%-7.95
01/26480493478490+1.87%310,50099億6522万+1.87%-8.26
01/25480486474481+1.05%295,00097億8219万0%-8.1
01/24482485470476+0.21%346,80096億8050万-1.24%-8.02
01/23468482462475+2.15%363,20096億6017万-1.86%-8