株価チャート

2018/01/29～2018/06/22

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
06/22638648636648+0.62%222,200453億7735万-4.42%17.280.78
06/21647650639644-0.46%134,000450億9724万-5.15%17.170.77
06/206476486356470%259,400453億732万-4.99%17.250.78
06/19657661641647-1.52%232,100453億732万-5.13%17.250.78
06/18661661652657-0.9%122,800460億759万-3.81%17.520.79
06/15681681662663-2.07%290,500464億2775万-3.07%17.680.8
06/14681687676677-1.74%205,300474億813万-1.17%18.050.81
06/13688698685689-0.29%208,800482億4845万+0.58%18.370.83
06/12700703685691-0.29%253,400483億8850万+0.88%18.420.83
06/11713723689693-2.67%412,000485億2855万+1.17%18.480.83
06/08718730711712-1.39%551,600498億5906万+3.79%18.980.85
06/07710723710722+2.41%629,100505億5933万+5.25%19.250.87
06/06707712702705+1%249,000493億6888万+2.92%18.80.85
06/05710710696698-1.55%175,500488億7869万+1.75%18.610.84
06/04705715700709+1.58%311,000496億4898万+3.35%18.90.85
06/01685702679698+1.31%231,300488億7869万+1.9%18.610.84
05/31660690657689+5.03%371,600482億4845万+0.58%18.370.83
05/30655659649656-1.35%136,100459億3756万-4.23%17.490.79
05/29670670655665-0.3%154,500465億6781万-2.92%17.730.8
05/28664668659667+0.76%100,500467億786万-2.77%17.780.8
05/25669672662662-1.49%142,200463億5772万-3.64%17.650.79
05/24677677668672-0.74%109,400470億5799万-2.18%17.920.81
05/23680682673677-0.29%103,200474億813万-1.46%18.050.81
05/22685688677679-0.88%131,800475億4818万-1.16%18.10.82
05/21682689677685+0.29%121,500479億6834万-0.29%18.260.82
05/18686692683683-0.73%154,200478億2829万-0.44%18.210.82
05/17677689677688+1.78%132,900481億7842万+0.29%18.340.83
05/16671680667676+1.2%165,500473億3810万-1.31%18.020.81
05/15666669651668+0.45%471,500467億7789万-2.2%17.810.8
05/14687694658665-3.2%465,500465億6781万-2.49%17.730.8
05/116826876796870%199,400481億839万+1.03%18.320.82
05/10690695683687-0.58%220,200481億839万+1.33%18.320.82
05/09696700687691-1%306,400483億8850万+2.37%18.420.83
05/08703703694698-0.99%259,000488億7869万+3.71%18.610.84
05/07712713703705-0.98%143,300493億6888万+5.22%18.80.85
05/02713718710712-0.14%216,400498億5906万+6.91%18.980.85
05/01713715696713+0.28%254,800499億2909万+7.7%19.010.86
04/27702712697711+0.57%493,000497億8904万+8.05%18.960.85
04/26694708693707+2.32%643,500495億893万+8.27%18.850.85
04/25680692680691+0.44%213,200483億8850万+6.47%18.420.83
04/24686695683688+1.03%293,600481億7842万+6.67%18.340.83
04/23678684678681+0.44%188,500476億8823万+6.07%18.160.82
04/20681684676678-1.31%147,900474億7815万+6.1%18.080.81
04/19677688676687+2.08%300,000481億839万+7.85%18.320.82
04/18670676663673+1.51%147,200471億2802万+5.98%17.940.81
04/17670676663663-1.34%158,600464億2775万+4.74%17.680.8
04/16682685665672-1.32%187,900470億5799万+6.5%17.920.81
04/13680689675681+0.59%304,300476億8823万+8.27%18.160.82
04/12674678667677+0.45%242,300474億813万+7.97%18.050.81
04/11672674663674+0.75%251,200471億9805万+7.84%17.970.81
04/10665680664669+1.06%411,500468億4791万+7.38%17.840.8
04/09645664644662+2.48%379,600463億5772万+6.77%17.650.79
04/06638647635646+1.25%272,500452億3730万+4.36%17.220.78
04/05628640626638+2.9%186,300446億7708万+3.07%17.010.77
04/04622622614620+0.65%120,600434億1660万+0.16%16.530.74
04/03615622613616-1.44%99,800431億3649万-0.65%16.420.74
04/02630630624625-0.16%129,100437億6673万+0.64%16.660.75
03/30626630621626+0.48%198,800438億3676万+0.81%16.690.75
03/29625628616623+0.48%108,500436億2668万+0.48%16.610.75
03/28603621603620+0.16%150,100434億1660万0%16.530.74
03/27602619601619+3.51%227,900433億4657万0%16.50.74
03/26586598582598+2.05%243,900418億7601万-3.24%15.940.72
03/23595595585586-2.82%314,600410億3569万-5.18%15.620.7
03/22604605598603+0.17%119,100422億2614万-2.27%16.080.72
03/20604608602602-1.15%143,100421億5612万-2.11%16.050.72
03/19613619606609-1.3%171,900426億4631万-0.98%16.240.73
03/16621623612617-0.32%168,800432億652万+0.49%16.450.74
03/15620622614619-0.96%136,800433億4657万+0.98%16.50.74
03/14626629624625-1.26%105,400437億6673万+1.96%16.660.75
03/13623634619633+1.12%159,700443億2695万+3.43%16.880.76
03/12629629621626+1.13%189,600438億3676万+2.29%16.690.75
03/09627629617619-0.16%268,400433億4657万+1.14%16.50.74
03/08628628617620-0.48%197,500434億1660万+1.14%16.530.74
03/076236306176230%179,600436億2668万+1.47%16.610.75
03/06620630620623+1.47%147,800436億2668万+1.3%16.610.75
03/05621629613614-1.6%209,800429億9644万-0.49%16.370.74
03/02631631621624-2.5%232,300436億9671万+0.97%16.640.75
03/01643648630640-1.23%350,400448億1714万+3.39%17.060.77
02/28645656645648+0.93%353,000453億7735万+4.68%17.280.78
02/27639644632642+1.26%285,300449億5719万+3.72%17.120.77
02/26631635625634+0.63%258,700443億9697万+2.42%16.90.76
02/23619634615630+3.28%275,200441億1687万+1.78%16.80.76
02/22611612604610-1.13%223,300427億1633万-1.61%16.260.73
02/21602619600617+2.83%287,800432億652万-0.64%16.450.74
02/20594603589600+0.17%197,300420億1606万-3.69%160.72
02/19585599585599+3.81%232,700419億4604万-4.31%15.970.72
02/16563579562577+2.67%340,700404億545万-8.12%15.380.69
02/15567567561562-0.53%301,400393億5505万-11.08%14.980.67
02/14590601562565-4.07%582,100395億6513万-11.16%15.060.68
02/135905935835890%385,400412億4577万-7.97%15.70.71
02/09585589580589-2.48%440,800412億4577万-8.54%15.70.71
02/08600608598604+0.67%237,800422億9617万-6.79%16.10.73
02/07619622600600-0.83%298,500420億1606万-7.69%160.72
02/06610612588605-3.97%804,400423億6620万-7.35%16.130.73
02/05636636625630-2.02%421,000441億1687万-3.82%16.80.76
02/02647647641643-0.46%192,800450億2722万-1.98%17.140.77
02/01642647640646+0.78%166,500452億3730万-1.67%17.220.78
01/31642650640641-0.93%223,700448億8716万-2.58%17.090.77
01/30657658642647-1.52%302,900453億732万-1.82%17.250.78
01/29652659648657+1.23%342,700460億759万-0.45%17.520.79