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
06/291,0521,0971,0471,097+4.48%428,900185億4737万+18.85%26.232.88
06/281,0441,0501,0131,0500%267,600177億5272万+15.13%25.12.75
06/271,0191,0501,0121,050+3.04%514,300177億5272万+16.28%25.12.75
06/261,0031,0341,0001,019+0.69%376,600172億2859万+13.85%24.362.67
06/251,0001,0309861,012+2.22%523,000171億1024万+13.96%24.22.65
06/229721,007971990+1.43%264,900167億3828万+12.24%23.672.6
06/219901,017968976-1.11%634,400165億158万+11.42%23.332.56
06/20968998968987+3.24%723,800166億8756万+13.45%23.62.59
06/19945967923956+1.59%439,500161億6343万+10.65%22.862.51
06/18896943885941+4.91%329,700159億982万+9.67%22.52.47
06/15923943894897-2.18%459,400151億6590万+5.16%21.452.35
06/14896925892917+2.23%373,600155億404万+8.01%21.922.4
06/13896907885897+0.11%171,300151億6590万+6.15%21.452.35
06/12896900885896+0.45%132,300151億4899万+6.29%21.422.35
06/11877897869892+2.76%155,900150億8136万+6.06%21.332.34
06/08855879850868+0.93%169,400146億7558万+3.58%20.752.28
06/07848868844860+1.78%136,300145億4032万+2.75%20.562.25
06/06840856833845-0.12%83,000142億8671万+1.2%20.22.22
06/05860863839846-1.86%76,200143億362万+1.44%20.232.22
06/04852862845862+1.17%73,800145億7414万+3.48%20.612.26
06/01842858841852+0.47%54,700144億506万+2.53%20.372.23
05/31834849815848+2.54%106,200143億3744万+2.05%20.272.22
05/30819831818827-0.6%55,100139億8238万-0.36%19.772.17
05/29855856825832-2.35%68,400140億6692万+0.24%19.892.18
05/28836853836852+1.91%78,700144億506万+2.65%20.372.23
05/25823847822836+0.84%64,900141億3455万+0.97%19.992.19
05/24833837824829-0.84%67,300140億1620万+0.24%19.822.17
05/23856857832836-1.76%75,500141億3455万+1.33%19.992.19
05/22865873846851-2.07%106,400143億8816万+3.28%20.352.23
05/21840874837869+3.7%211,600146億9249万+5.85%20.782.28
05/18827838823838+2.2%70,200141億6836万+2.44%20.042.2
05/17822831816820-0.24%57,500138億6403万+0.49%19.612.15
05/16805836805822+1.86%111,700138億9784万+0.86%19.652.16
05/15823823806807-1.94%81,300136億4423万-0.74%19.292.12
05/14807823807823+1.86%60,600139億1475万+1.23%19.682.16
05/11818823808808-1.34%84,900136億6114万-0.49%19.322.12
05/10835840818819-2.15%76,100138億4712万+0.99%19.582.15
05/09850851834837-0.83%87,200141億5145万+3.21%20.012.19
05/08835850831844+1.56%180,600142億6981万+4.33%20.182.21
05/07825832821831+1.34%34,100140億5001万+2.85%19.872.18
05/02811822811820+0.61%70,600138億6403万+1.74%19.612.15
05/01816819806815-0.12%61,500137億7949万+1.24%19.492.14
04/27822824811816-0.73%68,200137億9640万+1.49%19.512.14
04/26833833816822-0.36%112,500138億9784万+2.37%19.652.16
04/25832848824825-1.67%139,900139億4857万+2.87%19.722.16
04/24843844828839+0.12%99,500141億8527万+4.74%20.062.2
04/23837845829838+0.84%105,000141億6836万+4.75%20.042.2
04/20811832807831+1.84%193,100140億3846万+4.14%19.852.18
04/19821830809816+0.12%159,600137億8506万+2.26%19.492.14
04/18792816790815+2.64%148,900137億6816万+2%19.472.13
04/17790798781794+0.76%144,800134億1340万-0.87%18.972.08
04/16800809786788-1.99%167,000133億1204万-1.87%18.822.06
04/13795811789804+1.77%146,600135億8234万-0.25%19.212.11
04/127928017847900%133,300133億4583万-2.23%18.872.07
04/11780808773790+0.77%282,700133億4583万-2.23%18.872.07
04/10795795778784-1.13%84,200132億4447万-3.09%18.732.05
04/09780797771793+1.15%144,800133億9651万-2.1%18.942.08
04/06803808783784-2%171,700132億4447万-3.45%18.732.05
04/05804804785800+0.63%140,700135億1476万-1.96%19.112.1
04/04797805791795+0.13%135,600134億3029万-2.93%18.992.08
04/03798799781794-1.49%179,600134億1340万-3.29%18.972.08
04/02812828805806+0.37%211,100136億1612万-2.3%19.252.11
03/30802811793803+0.88%323,700135億6544万-2.9%19.182.1
03/29800805785796+0.25%185,600134億4719万-4.21%19.022.09
03/28782796777794+0.51%81,900134億1340万-4.91%18.972.08
03/27802808785790+0.51%165,900133億4583万-5.95%18.872.07
03/26777786751786-0.51%292,200132億7825万-6.76%18.782.06
03/23784792774790-1.62%290,100133億4583万-6.62%18.872.07
03/22810814799803-1.35%153,800135億6544万-5.19%19.182.1
03/20785814781814+2.78%292,000137億5127万-3.55%19.452.13
03/19800812785792-1.25%305,400133億7961万-6.05%18.922.07
03/16813818797802-2.67%296,100135億4855万-4.64%19.162.1
03/15838846816824-2.14%260,100139億2021万-1.9%19.682.16
03/14859862837842-2.55%238,200142億2429万+0.48%20.112.21
03/13855874852864+0.82%268,800145億9594万+3.6%20.642.26
03/12856864836857+1.42%446,500144億7769万+3%20.472.24
03/09870870836845-0.59%388,100142億7497万+1.81%20.192.21
03/08824851814850+4.68%537,800143億5944万+2.53%20.312.23
03/07805822791812+0.87%430,100137億1748万-1.93%19.42.13
03/06819823803805+0.12%244,300135億9923万-2.9%19.232.11
03/05846853801804-4.85%393,500135億8234万-3.13%19.212.11
03/02861876841845-3.54%308,500142億7497万+1.81%20.192.21
03/01880898867876-0.79%437,500147億9867万+5.67%20.932.29
02/28857898857883+2.67%595,600149億1692万+6.9%21.092.31
02/27875889853860-1.49%320,200145億2837万+4.5%20.542.25
02/26879894866873+0.58%319,200147億4798万+6.46%20.862.29
02/23893905864868-2.36%381,700146億6352万+6.37%20.742.27
02/22910918882889-2.41%475,400150億1828万+9.35%21.242.33
02/21914932890911+0.44%741,600153億8994万+12.61%21.762.39
02/20877923858907+3.42%1,056,800153億2236万+12.95%21.672.38
02/19865884836877+1.74%755,300148億1556万+9.9%20.952.3
02/16829868811862+7.88%1,083,500145億6216万+8.7%20.592.26
02/15745799745799+6.39%402,700134億9787万+1.27%19.092.09
02/14765771740751-2.47%161,200126億8698万-4.57%17.941.97
02/13771785764770+1.18%166,700130億796万-2.16%18.392.02
02/09746762737761-0.91%188,600128億5592万-3.06%18.181.99
02/08750772750768+1.19%150,700129億7417万-2.17%18.352.01
02/07790790758759-0.13%213,800128億2213万-3.07%18.131.99
02/06761768731760-5.24%360,400128億3902万-2.69%18.161.99
02/05802816793802-1.84%175,300135億4855万+2.82%19.162.1