株価チャート

2018/02/21～2018/07/17

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
07/17235239232236-0.84%315,60095億8452万+8.26%96.821.93
07/13235238231238+1.71%1,178,70096億6575万+9.17%97.641.94
07/12227247223234+11.96%7,656,90095億330万+7.34%961.91
07/11210211208209-1.42%45,30084億8799万-3.69%85.741.71
07/10211214210212+0.47%49,40086億982万-2.75%86.971.73
07/09210213206211+1.44%37,50085億6921万-3.65%86.561.72
07/06204209204208+1.46%50,20084億4737万-5.02%85.331.7
07/05211211205205-2.84%110,50083億2554万-6.82%84.11.67
07/04212213210211-0.94%60,70085億6921万-4.09%86.561.72
07/03214215212213+0.47%44,80086億5044万-3.18%87.381.74
07/02216216212212-2.3%44,10086億982万-4.07%86.971.73
06/29214219212217+1.4%79,40088億1289万-1.81%89.021.77
06/28216216211214-1.38%135,40086億9105万-3.6%87.791.75
06/27221238213217+0.93%998,70088億1289万-2.25%89.021.77
06/26215217213215-0.92%50,10087億3166万-3.15%88.21.76
06/25222222217217-0.91%52,90088億1289万-2.69%89.021.77
06/22220220218219-0.45%17,70088億9411万-1.79%89.841.79
06/212192222182200%45,70089億3472万-1.79%90.251.8
06/20223223215220-0.45%126,90089億3472万-1.79%90.251.8
06/19217234217221+1.38%554,00089億7534万-1.34%90.661.8
06/18220221217218-1.36%58,60088億5350万-3.11%89.431.78
06/15224224220221-1.34%34,70089億7534万-1.78%90.661.8
06/14224224223224-0.44%28,70090億9717万-0.88%91.891.83
06/132242262242250%27,30091億3779万-0.44%92.31.84
06/122242272232250%71,00091億3779万-0.44%92.31.84
06/11228229225225-1.32%38,40091億3779万-0.88%92.31.84
06/08228229227228+0.44%43,30092億5962万+0.44%93.531.86
06/072272282242270%31,10092億1901万0%93.121.85
06/062282302252270%93,20092億1901万-0.44%93.121.85
06/05223227221227+1.79%88,80092億1901万-0.44%93.121.85
06/04218224218223+2.29%36,10090億5656万-2.19%91.481.82
06/01216219216218+0.93%62,90088億5350万-4.39%89.431.78
05/31219219215216-0.92%44,10087億7227万-5.26%52.181.76
05/30220222214218-1.8%142,70088億5350万-4.39%52.671.77
05/29226226221222-1.77%42,90090億1595万-2.63%53.631.81
05/282262272262260%229,60091億7840万-0.88%54.61.84
05/25226228226226-0.44%20,80091億7840万-0.88%54.61.84
05/242272282262270%18,80092億1901万-0.44%54.841.85
05/23227229226227-0.44%34,00092億1901万-0.44%54.841.85
05/222292292272280%33,20092億5962万0%55.081.86
05/212292312272280%88,50092億5962万+0.44%55.081.86
05/18227229227228+0.44%19,40092億5962万+0.44%55.081.86
05/17228229226227-0.44%44,00092億1901万+0.44%54.841.85
05/16230232228228-1.72%74,10092億5962万+0.88%55.081.86
05/15232235231232+0.87%57,90094億2207万+2.65%56.051.89
05/14228233228230+0.88%64,20093億4085万+2.22%55.571.87
05/11229231228228-0.87%44,00092億5962万+1.33%55.081.86
05/10233237228230-3.36%148,10093億4085万+2.68%55.571.87
05/09239244235238-1.24%220,40096億6575万+6.25%57.51.94
05/08235249232241+3.88%697,00097億8758万+8.07%58.221.96
05/07231232229232+0.43%37,00094億2207万+4.04%56.051.89
05/022312312282310%27,90093億8146万+4.05%55.811.88
05/01227231226231+2.21%68,80093億8146万+4.05%55.811.88
04/27229229226226-1.31%41,60091億7840万+2.26%54.61.84
04/262292302262290%47,90093億23万+3.62%55.321.86
04/25225230224229+2.23%94,80093億23万+3.62%55.321.86
04/24222225222224+0.9%35,30090億9717万+1.36%54.121.82
04/23220224220222+0.45%55,30090億1595万+0.45%53.631.81
04/202212222202210%26,00089億7534万0%53.391.8
04/19225225219221-1.34%44,00089億7534万0%53.391.8
04/18223225222224+1.36%45,40090億9717万+1.36%54.121.82
04/172212242212210%51,80089億7534万0%53.391.8
04/16220221220221+0.45%46,10089億7534万0%53.391.8
04/13219221218220+0.46%44,30089億3472万-0.45%53.151.79
04/12218220217219+0.46%17,40088億9411万-0.9%52.911.78
04/11219220217218-0.46%23,40088億5350万-1.36%52.671.77
04/10220221218219-0.45%27,20088億9411万-0.9%52.911.78
04/09218221217220+0.92%44,20089億3472万-0.45%53.151.79
04/06221221218218-0.91%62,00088億5350万-1.36%52.671.77
04/05220226218220+0.46%138,40089億3472万-0.9%53.151.79
04/04219222218219+0.46%68,30088億9411万-1.35%52.911.78
04/032162192152180%56,50088億5350万-2.24%52.671.77
04/02223223218218-1.8%146,60088億5350万-2.24%52.671.77
03/30221225219222+0.45%58,60090億1595万-0.89%53.631.81
03/29219223217221+1.84%57,10089億7534万-1.34%53.391.8
03/28221223209217-2.25%211,30088億1289万-3.13%52.421.77
03/27221222220222+1.83%41,60090億1595万-1.33%53.631.81
03/26218219214218-0.91%86,00088億5350万-3.11%52.671.77
03/23221222219220-2.65%141,50089億3472万-2.22%53.151.79
03/22229229226226-1.31%45,30091億7840万+0.44%54.61.84
03/20226229225229+0.88%85,70093億23万+1.78%55.321.86
03/19227236224227+1.34%266,20092億1901万+1.34%54.841.85
03/16224231221224+0.45%221,20090億9717万0%54.121.82
03/15223224221223-0.45%39,10090億5656万-0.45%53.871.81
03/14224225223224-0.44%28,70090億9717万0%54.121.82
03/13220225220225+1.35%36,70091億3779万+0.9%54.361.83
03/12222222218222+1.37%41,50090億1595万-0.89%53.631.81
03/09222223219219-0.45%58,80088億9411万-2.67%52.911.78
03/08219221218220+0.92%42,90089億3472万-2.65%53.151.79
03/07221222218218-2.24%68,40088億5350万-3.54%52.671.77
03/06221224221223+1.83%74,50090億5656万-1.76%53.871.81
03/05222225217219-1.35%120,50088億9411万-3.95%52.911.78
03/02223225222222-2.2%57,90090億1595万-3.06%53.631.81
03/01231231226227-1.3%40,50092億1901万-1.3%54.841.85
02/28229231229230-0.43%62,30093億4085万-0.43%55.571.87
02/27235236231231-2.12%68,20093億8146万0%55.811.88
02/26231237231236+2.16%115,70095億8452万+1.72%57.021.92
02/23226231226231+2.21%115,40093億8146万-0.43%55.811.88
02/22227228226226-0.44%80,40091億7840万-2.59%54.61.84
02/21225229225227+0.44%69,30092億1034万-2.58%55.441.87