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
06/29699717693704+1.88%11,00038億7608万-3.56%-11.19
06/28702714690691-1.43%23,70038億450万-5.34%-10.98
06/27715715700701-0.57%8,50038億5956万-4.1%-11.14
06/26698709698705+0.57%8,20038億8158万-3.69%-11.2
06/25727727700701-2.5%20,40038億5956万-4.37%-11.14
06/22715725708719+0.28%17,00039億5867万-2.04%-11.42
06/21725729714717-1.1%8,70039億4765万-2.45%-11.39
06/20718725706725+0.97%19,00039億9170万-1.36%-11.52
06/19735735715718-2.18%22,10039億5316万-2.45%-11.41
06/18759759734734-2.39%20,60040億4125万-0.27%-11.66
06/15750754744752+1.35%5,80041億4036万+2.17%-11.95
06/14752753742742-1.33%7,90040億8530万+1.09%-11.79
06/13778778751752-1.96%15,40041億4036万+2.59%-11.95
06/12777789757767-2.04%37,60042億2294万+4.92%-12.19
06/11781786758783+3.16%19,90043億1104万+7.26%-12.44
06/08796796750759-0.91%25,00041億7890万+4.12%-12.06
06/07749820740766+4.22%101,30042億1744万+5.08%-12.17
06/06787787735735-13.22%212,70040億4676万+0.82%-11.68
06/05705854702847+20.31%312,00046億6341万+15.87%-13.46
06/04718718700704-1.54%18,40038億7608万-3.43%-11.19
06/01707719705715+1.42%10,00039億3664万-2.46%-11.36
05/31704710703705+0.43%8,50038億8158万-4.34%-11.2
05/30702712693702-0.28%23,50038億6507万-5.26%-11.15
05/29709712700704-0.71%16,20038億7608万-5.5%-11.19
05/28723723706709+0.14%16,20039億361万-5.34%-11.27
05/25712720708708-1.12%7,90038億9810万-5.85%-11.25
05/24717720715716-1.38%4,60039億4215万-5.29%-11.38
05/23729729716726+0.97%10,90039億9721万-4.35%-11.54
05/22734734716719-2.04%11,70039億5867万-5.64%-11.42
05/21736736726734+1.24%5,70040億4125万-4.05%-11.66
05/18722733720725-1.09%8,10039億9170万-5.48%-11.52
05/17744749727733-0.54%22,60040億3575万-5.05%-11.65
05/16731740722737+0.41%11,00040億5777万-5.03%-11.71
05/15720741719734+1.66%15,30040億4125万-6.14%-11.66
05/14709747697722+3.29%33,00039億7518万-8.26%-11.47
05/11713714698699-1.96%32,90038億4855万-11.74%-11.11
05/10723729710713-0.14%9,80039億2563万-10.76%-11.33
05/09733737700714-3.77%79,50039億3114万-11.41%-11.35
05/08747747737742-0.67%19,00040億8530万-8.73%-11.79
05/07751780745747-2.48%44,30041億1283万-8.68%-11.87
05/02777778755766+0.13%31,20042億1744万-6.7%-12.17
05/01780793758765-3.77%36,70042億1193万-7.16%-12.16
04/27800802785795-0.63%16,60043億7711万-3.75%-12.63
04/26801811789800-0.12%17,70044億464万-3.26%-12.71
04/25817818801801-1.23%6,00044億1014万-3.26%-12.73
04/24790811785811+2.4%17,60044億6520万-2.17%-12.89
04/23803808792792-2.1%8,30043億6059万-4.35%-12.58
04/20791814784809+0.87%12,60044億5419万-2.41%-12.86
04/198088207858020%16,50044億1565万-3.37%-12.74
04/18806820781802+1.39%31,00044億1565万-3.61%-12.74
04/17771791760791+0.89%26,70043億5508万-5.27%-12.57
04/16809809781784-3.33%24,10043億1654万-6.22%-12.46
04/13784815784811+2.92%17,30044億6520万-3.22%-12.89
04/12792813786788-0.63%22,90043億3857万-5.74%-12.52
04/11839839770793-5.82%73,90043億6609万-5.14%-12.6
04/10859860840842-0.94%30,90046億3588万+0.84%-13.38
04/09857866845850-2.41%19,90046億7993万+2.16%-13.51
04/06870875846871+1.04%35,00047億9555万+5.07%-13.84
04/05864885852862+0.58%20,30047億4599万+4.23%-13.7
04/04874880855857-2.17%48,20047億1847万+4.38%-13.62
04/03872886857876-0.45%42,10048億2308万+7.48%-13.92
04/02888897871880-0.34%33,90048億4510万+8.78%-13.98
03/30851894848883+2.67%63,10048億6162万+9.96%-14.03
03/29840885832860+1.9%113,00047億3498万+8.04%-13.67
03/28840858824844+1.2%38,90046億4689万+6.84%-13.41
03/27837843821834+1.34%26,60045億9183万+6.24%-13.25
03/26788830784823+2.49%39,10045億3127万+5.51%-13.08
03/23797823790803-3.49%40,90044億2115万+3.61%-12.76
03/22821833798832+2.21%31,90045億8082万+8.05%-13.22
03/20790831767814+2.01%50,00044億8172万+6.68%-12.93
03/19809846791798-2.21%54,70043億9362万+5.42%-12.68
03/16828828808816-1.57%34,20044億9273万+8.37%-12.97
03/15840853825829-3.83%55,70045億6430万+10.68%-13.17
03/148628878408620%65,80047億4599万+15.86%-13.7
03/13803874802862+5.38%124,40047億4599万+17.12%-13.7
03/12868869796818-2.5%131,80045億374万+11.9%-13
03/09802840791839+8.12%121,60046億1936万+15.25%-13.33
03/08824824760776+0.26%153,50042億7250万+7.03%-12.33
03/07785785758774-0.9%34,50042億6148万+6.91%-12.3
03/06766793763781+3.86%43,00043億2万+7.87%-12.41
03/05777820741752-4.93%95,10041億4036万+4.01%-11.95
03/02759804736791-1.62%229,60043億5508万+9.1%-12.57
03/01735876722804+10.74%740,20044億2666万+10.9%-12.78
02/28712741712726+2.25%17,90039億9721万+0.14%-11.54
02/27714721710710-0.28%7,20039億911万-2.47%-11.28
02/26732746710712-2.2%21,40039億2012万-2.6%-11.31
02/23724765720728+1.96%44,60040億822万-0.82%-11.57
02/22715720710714-0.14%10,50039億3114万-2.99%-11.35
02/21712720704715+0.7%36,20039億3664万-3.12%-11.36
02/20711718705710-0.84%8,60039億911万-4.18%-11.28
02/19711720707716+2.43%14,70039億4215万-3.89%-11.38
02/16684712681699+4.02%17,50038億4855万-6.68%-11.11
02/15670679660672+2.6%11,90036億9989万-10.64%-10.68
02/14675685642655-2.96%30,00036億629万-13.36%-10.41
02/13709709671675-2.88%19,40037億1641万-11.3%-10.73
02/09685698673695-1.28%18,50038億2653万-9.15%-11.04
02/08715719702704+0.43%15,00038億7608万-8.33%-11.19
02/07699721699701+2.64%36,90038億5956万-9.08%-11.14
02/06700702630683-6.57%100,80037億6046万-11.53%-10.85
02/05703753700731-2.27%59,80040億2473万-5.56%-11.62