株価チャート

2018/02/14～2018/07/11

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
07/11737738716718-2.05%20,50045億3101万-7.35%-0.94
07/10742749724733-0.81%24,90046億2566万-5.42%-0.96
07/09744760735739-0.54%42,20046億6353万-4.52%-0.97
07/06717750717743+3.63%25,20046億8877万-3.88%-0.98
07/05721734712717-2.05%67,10045億2470万-7.12%-0.94
07/04744754731732-3.17%38,90046億1935万-5.18%-0.96
07/03765771730756-3.08%102,70047億7081万-2.07%-0.99
07/02810835776780-1.89%169,70049億2226万+1.04%-1.03
06/29785819775795+1.15%258,90050億1692万+3.25%-1.01
06/28858858786786-9.86%375,50049億6013万+2.48%-1
06/27924957851872-7.04%527,40055億284万+14.14%-1.1
06/269511,048883938-2.9%1,915,50059億1934万+23.75%-1.19
06/251,0541,280953966-5.66%2,926,60060億9603万+28.97%-1.22
06/229191,0249191,024+17.16%650,10064億6205万+38.57%-1.3
06/21874874874874+20.72%24,20055億1546万+20.22%-1.11
06/207257257117240%90045億6887万+0.42%-0.92
06/19717724717724-0.69%30045億6887万+0.28%-0.92
06/18717729717729+0.69%20046億42万+0.83%-0.92
06/15724724724724+0.98%10045億6887万0%-0.92
06/14726726717717-1.65%1,50045億2470万-1.1%-0.91
06/13735736725729+1.11%4,60046億42万+0.28%-0.92
06/12715721714721+1.55%70045億4994万-1.1%-0.91
06/11708710708710-0.7%1,50044億8052万-2.74%-0.9
06/087157227157150%60045億1207万-2.32%-0.91
06/07715715715715+0.14%10045億1207万-2.59%-0.91
06/06712714712714+0.28%80045億576万-2.99%-0.9
06/05712712712712-0.56%10044億9314万-3.52%-0.9
06/04736740716716+1.13%2,90045億1838万-3.24%-0.91
06/01733733708708-1.39%1,70044億6790万-4.45%-0.9
05/31717718717718-3.23%50045億3101万-3.23%-0.91
05/29746746742742-0.54%50046億8246万-0.27%-0.94
05/28726746720746+2.75%50047億770万+0.27%-0.94
05/25713726713726+1.82%90045億8149万-2.55%-0.92
05/24713713713713+0.14%30044億9945万-4.42%-0.9
05/23718718712712-1.39%40044億9314万-4.81%-0.9
05/227227227227220%10045億5625万-3.6%-0.91
05/21720722710722+0.98%1,50045億5625万-3.86%-0.91
05/18731731702715-2.19%6,50045億1207万-5.05%-0.91
05/17730731721731+1.11%50046億1304万-3.18%-0.93
05/16738740720723-2.03%13,00045億6256万-4.37%-0.92
05/15742742738738-0.94%1,90046億5722万-2.51%-0.93
05/14756756738745-2.49%4,50047億139万-1.72%-0.94
05/11763764763764+0.13%70048億2129万+0.79%-0.97
05/107637637637630%50048億1498万+0.66%-0.97
05/09766767763763-0.13%40048億1498万+0.79%-0.97
05/08765765760764+0.53%50048億2129万+0.92%-0.97
05/07767767760760-0.39%70047億9605万+0.4%-0.96
05/02763763763763+0.39%10048億1498万+0.66%-0.97
05/017607607607600%40047億9605万+0.4%-0.96
04/27760760752760-0.65%1,00047億9605万+0.26%-0.96
04/26750765750765+2%50048億2760万+0.79%-0.97
04/25746750746750+0.54%2,30047億3295万-1.19%-0.95
04/24746750746746-0.13%1,30047億770万-1.84%-0.94
04/23755756747747-1.06%1,80047億1401万-1.84%-0.95
04/20750755750755+0.67%40047億6450万-0.92%-0.96
04/19750750750750-0.92%30047億3295万-1.7%-0.95
04/187577577577570%10047億7712万-0.92%-0.96
04/17754757754757+0.13%40047億7712万-0.92%-0.96
04/16759759756756-0.4%20047億7081万-1.18%-0.96
04/13759759759759-1.04%10047億8974万-0.78%-0.96
04/12765767765767+0.26%5,00048億4023万+0.26%-0.97
04/11764765764765+0.79%50048億2760万0%-0.97
04/10754759754759+0.53%90047億8974万-0.78%-0.96
04/09752755751755-0.66%80047億6450万-1.31%-0.96
04/06743760743760+0.26%2,40047億9605万-0.78%-0.96
04/05746758741758+1.74%1,40047億8343万-1.04%-0.96
04/04757757744745-1.32%50047億139万-2.74%-0.94
04/03752755737755+0.4%1,60047億6450万-1.44%-0.96
04/02762762752752-2.21%60047億4557万-1.96%-0.95
03/30769769769769+1.45%30048億5285万+0.26%-0.96
03/29770770758758-2.07%50047億8343万-1.17%-0.95
03/27763774728774+2.52%4,20048億8440万+0.78%-0.97
03/26761768754755-2.58%1,30047億6450万-1.56%-0.94
03/23778778775775-0.39%7,90048億9071万+1.04%-0.97
03/227797817787780%1,40049億964万+1.57%-0.97
03/20775778771778+0.52%3,10049億964万+1.7%-0.97
03/19775775772774-0.13%1,30048億8440万+1.31%-0.97
03/16773775770775+0.39%2,90048億9071万+1.57%-0.97
03/157727727707720%3,50048億7178万+1.18%-0.96
03/147727727727720%1,00048億7178万+1.18%-0.96
03/137727727727720%1,00048億7178万+1.31%-0.96
03/12770772770772+0.92%1,80048億7178万+1.18%-0.96
03/097667667657650%1,20048億2760万+0.13%-0.96
03/087667667657650%1,00048億2760万-0.13%-0.96
03/07766766765765-0.13%1,80048億2760万-0.26%-0.96
03/06767767766766+1.06%20048億3391万-0.52%-0.96
03/05761770758758-0.92%3,60047億8343万-1.81%-0.95
03/02762774762765+0.39%1,60048億2760万-1.16%-0.96
03/01762762762762-0.13%80048億867万-1.93%-0.95
02/28764765762763+0.26%1,10048億1498万-2.18%-0.95
02/277637657617610%80048億236万-2.69%-0.95
02/26760769760761+0.26%3,40048億236万-2.93%-0.95
02/23760763757759+0.26%3,50047億8974万-3.44%-0.95
02/22767767754757-3.2%7,30047億7712万-4.06%-0.95
02/21774870771782+2.62%47,80049億3488万-1.14%-0.98
02/20770774762762-0.39%3,10048億867万-3.91%-0.95
02/19775775760765+0.66%4,20048億2760万-3.89%-0.96
02/16754760754760+1.6%70047億9605万-4.88%-0.95
02/15745748745748+0.81%60047億2032万-6.97%-0.93
02/14761761742742-2.5%5,10046億8246万-7.83%-0.93