株価チャート

2018/01/31~2018/06/26

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
201810/1, 株式併合 5→1
2018
06/266,4006,4356,3056,365-0.93%51,0001298億4197万+5.28%19.061.94
06/256,4956,5006,4156,425-1.38%36,0001310億6593万+6.76%19.241.95
06/226,3006,5306,2006,515+3.74%109,4001329億188万+8.75%19.511.98
06/216,2356,3206,1856,280+0.72%51,2001281億802万+5.39%18.811.91
06/206,2506,2506,1606,235-0.4%34,0001271億9005万+5.05%18.671.9
06/196,2206,3056,2206,260+0.32%39,8001277億4万+5.92%18.751.9
06/186,2806,2956,1506,240-0.64%39,2001272億9205万+6%18.691.9
06/156,3256,3356,2506,280-1.18%77,4001281億802万+7.09%18.811.91
06/146,1906,3756,1906,355+2.67%56,0001296億3798万+8.76%19.031.93
06/136,0756,2056,0506,190+1.89%69,4001262億7208万+6.58%18.541.88
06/126,2006,2406,0656,075-1.06%70,2001239億2615万+5.09%18.191.85
06/116,1806,1956,1356,140-0.49%33,6001252億5211万+6.63%18.391.87
06/086,0156,1856,0156,170+1.9%54,0001258億6409万+7.59%18.481.88
06/075,9356,0805,9356,055+2.71%45,2001235億1817万+6.02%18.131.84
06/065,8605,9455,8405,895-0.34%34,8001202億5427万+3.64%17.651.79
06/055,9655,9655,7905,915-0.08%62,8001206億6226万+4.3%17.711.8
06/045,8405,9855,8155,920+4.04%51,2001207億6425万+4.7%17.731.8
06/015,7255,7255,6705,690-0.61%27,0001160億7240万+1.01%17.041.73
05/315,7755,8205,7005,725-0.35%37,2001167億8638万+1.89%17.151.74
05/305,7455,7755,7055,745-1.12%27,2001171億9436万+2.52%17.211.75
05/295,7205,8255,7205,810+0.26%39,6001185億2032万+3.97%17.41.77
05/285,7555,8605,7405,795+1.49%44,0001182億1433万+4.02%17.361.76
05/255,6655,7305,6555,710+0.79%34,0001164億8039万+2.81%17.11.74
05/245,7055,7055,6355,665-0.61%15,6001155億6241万+2.29%16.971.72
05/235,6705,7505,6705,700+0.53%20,4001162億7639万+3.17%17.071.73
05/225,7555,7555,5905,670-1.05%23,0001156億6441万+3%16.981.72
05/215,7255,7505,7105,730+0.09%21,6001168億8837万+4.41%17.161.74
05/185,6955,7605,6855,725+0.7%25,4001167億8638万+4.68%17.151.74
05/175,6405,6955,5855,685+1.25%37,2001159億7040万+4.27%17.031.73
05/165,6705,6755,5805,615-0.97%21,0001145億4245万+3.25%16.821.71
05/155,6755,7405,6605,670+0.09%24,2001156億6441万+4.42%16.981.72
05/145,7555,7555,6555,665-1.56%25,0001155億6241万+4.48%16.971.72
05/115,4905,8055,4905,755+5.02%118,6001173億9836万+6.36%17.241.75
05/105,5155,5305,4655,480-0.81%27,0001117億8853万+1.59%16.411.67
05/095,4855,5505,4805,525+0.73%32,2001127億650万+2.5%16.551.68
05/085,5255,5705,4805,485-1.61%38,2001118億9053万+1.8%16.431.67
05/075,5705,5955,5155,5750%27,6001137億2647万+3.61%16.71.7
05/025,4655,6105,4455,575+2.01%43,8001137億2647万+3.8%16.71.7
05/015,4805,4955,4205,465-0.27%22,2001114億8254万+1.9%16.371.66
04/275,4955,5455,4705,480-0.27%75,2001117億8853万+2.37%16.411.67
04/265,4205,5005,4205,495+2.04%43,2001120億9452万+2.81%16.461.67
04/255,3405,3905,3305,385+0.56%16,0001098億5059万+0.79%16.131.64
04/245,3605,3705,3255,355+0.28%21,4001092億3861万+0.13%16.041.63
04/235,3705,3855,3255,3400%32,8001089億3262万-0.24%15.991.62
04/205,3505,3955,3355,340-1.11%21,2001089億3262万-0.39%15.991.62
04/195,3505,4155,3355,400+0.93%35,0001101億5658万+0.69%16.171.64
04/185,3255,3555,3005,350+0.56%27,6001091億3661万-0.26%16.021.63
04/175,3455,3505,3055,320-0.37%17,6001085億2463万-0.89%15.931.62
04/165,2505,3405,2355,340+2.5%31,2001089億3262万-0.58%15.991.62
04/135,2605,2605,1905,210-0.57%31,6001062億8070万-3%15.61.58
04/125,2505,2855,2255,240-0.1%32,4001068億9268万-2.49%15.691.59
04/115,3055,3055,2355,245-1.04%26,6001069億9468万-2.53%15.711.6
04/105,3305,3655,2605,300-0.84%43,8001081億1664万-1.63%15.871.61
04/095,4155,4205,3305,345-1.29%33,2001090億3462万-0.82%16.011.63
04/065,4755,4755,4105,415-0.73%16,2001104億6257万+0.46%16.221.65
04/055,4505,5055,4505,455+0.93%35,6001112億7855万+1.21%16.341.66
04/045,3205,4205,2705,405+1.41%40,0001102億5858万+0.2%16.191.64
04/035,3305,3905,3155,330-1.02%27,0001087億2863万-1.31%15.961.62
04/025,4505,4905,3805,385-1.37%25,6001098億5059万-0.52%16.131.64
03/305,3955,4905,3605,460+2.63%73,8001113億8054万+0.7%15.391.7
03/295,3355,3655,2555,320-0.09%25,6001085億2463万-1.97%151.65
03/285,2555,3355,2405,325-0.93%24,6001086億2663万-2.08%15.011.65
03/275,2305,3805,2305,375+3.17%33,2001096億4660万-1.3%15.151.67
03/265,2305,2555,1405,210-1.51%39,0001062億8070万-4.44%14.691.62
03/235,3305,3905,2605,290-2.58%60,6001079億1265万-3.11%14.911.64
03/225,5105,5755,3405,430-1.45%89,8001107億6856万-0.59%15.311.69
03/205,4855,5105,4105,510+0.36%37,6001124億51万+0.92%15.531.71
03/195,5455,5455,4005,490-0.99%40,6001119億9252万+0.46%15.481.71
03/165,5255,6355,4655,545+2.88%98,2001131億1449万+1.3%15.631.72
03/155,4155,4205,3005,390-0.46%26,4001099億5259万-1.77%15.21.67
03/145,4505,4505,3805,415-0.64%26,6001104億6257万-1.53%15.271.68
03/135,3805,4555,3605,450+1.21%38,2001111億7655万-1.11%15.361.69
03/125,4655,4755,3455,385+0.56%46,0001098億5059万-2.75%15.181.67
03/095,3955,4205,3005,355+1.42%45,8001092億3861万-3.88%15.11.66
03/085,4255,4305,2505,280-2.67%40,6001077億866万-5.83%14.891.64
03/075,4055,4705,3805,425+0.37%27,2001106億6657万-3.86%15.291.69
03/065,4155,4305,3355,405+1.6%29,6001102億5858万-4.79%15.241.68
03/055,3205,3505,2405,320-1.02%38,0001085億2463万-6.9%151.65
03/025,3455,4155,3055,375-0.65%41,4001096億4660万-6.54%15.151.67
03/015,5255,5255,3855,410-2.7%51,4001103億6057万-6.43%15.251.68
02/285,5755,6255,5605,560-0.54%21,2001134億2048万-4.37%15.671.73
02/275,6805,6805,5755,590-0.45%30,2001140億3246万-4.28%15.761.74
02/265,6805,7005,5905,615-0.09%25,4001145億4245万-4.25%15.831.74
02/235,6005,6355,5705,620+0.45%14,6001146億4444万-4.5%15.841.75
02/225,6055,6205,5355,595+0.36%42,6001141億3446万-5.28%15.771.74
02/215,5755,6855,5555,575+0.9%36,8001137億2647万-5.94%15.721.73
02/205,5455,5655,5005,525-0.36%45,0001127億650万-6.94%15.581.72
02/195,4355,5455,4255,545+2.78%36,8001131億1449万-6.78%15.631.72
02/165,3605,4155,3005,395+0.84%65,4001100億5458万-9.42%15.211.68
02/155,4705,4805,3405,350-0.47%45,4001091億3661万-10.42%15.081.66
02/145,6355,6355,3355,375-4.78%67,0001096億4660万-10.25%15.151.67
02/135,7905,8555,6405,645-0.88%62,8001151億5443万-6.01%15.911.75
02/095,7255,8805,6355,695-3.31%72,6001161億7439万-5.27%16.061.77
02/085,6355,9255,6355,890+3.7%79,2001201億5227万-2.08%16.611.83
02/075,8455,9155,6805,680-0.79%61,2001158億6840万-5.46%16.011.76
02/065,8255,9155,6155,725-5.84%56,8001167億8638万-4.73%16.141.78
02/056,1656,1856,0606,080-2.56%47,8001240億2815万+1.18%17.141.89
02/026,2056,2606,1906,240-0.4%23,0001272億9205万+4.1%17.591.94
02/016,1856,2756,1856,265+1.46%22,8001278億203万+4.89%17.661.95
01/316,2656,3256,1756,175-1.75%47,4001259億6609万+3.78%17.411.92