株価チャート

2018/02/19～2018/07/12

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
201912/6, 株式分割 1→2
20196/1, 株式分割 1→2
2018
07/12367367353353-3.75%18,80033億1051万-9.42%25.772.4
07/11367367367367-2.65%2,80034億3937万-6.38%26.772.49
07/10377377367377+3.79%8,80035億3309万-4.31%27.52.56
07/09362363362363+0.41%1,20034億423万-8.04%26.52.46
07/06351365351362+3.06%15,20033億9017万-8.88%26.392.45
07/05368368350351-6.4%19,20032億8943万-11.81%25.612.38
07/043783793683750%7,60035億1435万-6.48%27.362.54
07/03386386375375-2.6%5,60035億1435万-6.72%27.362.54
07/02387391385385-0.52%8,40036億806万-4.47%28.092.61
06/29390393387387-2.4%11,60036億2680万-4.21%28.232.63
06/28400400396397-0.56%10,40037億1583万-1.86%28.922.69
06/27400400399399-1.54%6,80037億3692万-1.54%29.092.71
06/26402405402405+0.56%3,20037億9549万0%29.542.75
06/25410410403403-1.1%6,00037億7441万-0.8%29.382.73
06/22407407405407+0.68%2,80038億1658万+0.31%29.712.76
06/21402406402405+0.5%2,80037億8514万-0.37%29.462.74
06/20404405402403-0.06%5,60037億6643万-0.86%29.322.73
06/19405407403403-1.04%5,60037億6877万-1.04%29.342.73
06/18405407404407+0.8%3,60038億854万-0.25%29.652.76
06/15407407404404-0.68%4,00037億7813万-1.52%29.412.74
06/14406407406407+0.49%3,20038億386万-1.09%29.612.75
06/13406406405405-0.12%3,20037億8514万-1.82%29.462.74
06/12403408403405+0.62%12,00037億8982万-2.17%29.52.74
06/11408408402403-1.23%10,00037億6643万-3.01%29.322.73
06/08408408403408-0.24%6,80038億1322万-2.04%29.682.76
06/07406409400409+0.55%10,00038億2257万-2.04%29.752.77
06/064044064044060%6,00038億152万-2.81%29.592.75
06/05403408403406+0.93%6,80038億152万-3.04%29.592.75
06/04408408403403-1.41%1,20037億6643万-4.39%29.322.73
06/01400408400408+1.43%4,80038億2024万-3.49%29.742.77
05/314034034034030%3,20037億6643万-5.29%29.322.73
05/30405407401403-1.04%13,20037億6643万-5.74%29.322.73
05/29405411405407+0.12%2,40038億620万-5.19%29.632.76
05/28411412405406+0.31%4,00038億152万-5.74%29.592.75
05/25415415405405-0.06%5,60037億8982万-6.47%29.52.74
05/24420420404405-1.52%15,20037億9216万-7.05%29.522.75
05/23419420411412-2.26%12,00038億5065万-6.05%29.972.79
05/22417425413421+2.06%11,20039億3954万-4.32%30.662.85
05/21408413406413+1.23%9,20038億6001万-6.46%30.052.79
05/18407411406408+0.06%12,00038億1322万-8.01%29.682.76
05/17404409403407+0.8%42,80038億1088万-8.48%29.662.76
05/16430430404404-5.94%52,00037億8047万-9.62%29.432.74
05/15432446415430-6.93%96,00040億1908万-4.34%31.282.91
05/14442462441462+6.34%55,20043億1853万+2.56%33.613.13
05/11443445433434-1.92%20,40040億6119万-3.56%31.612.94
05/10442447442443+0.17%6,00041億4073万-1.88%32.233
05/09438447437442+1.2%3,20041億3371万-2.27%32.182.99
05/08434443434437+0.63%8,40040億8459万-3.43%31.792.96
05/07434440434434+0.12%8,80040億5885万-4.46%31.592.94
05/02430434430433+1.05%3,60040億5418万-4.78%31.562.94
05/01437437429429-0.29%6,80040億1207万-5.98%31.232.9
04/27446449418430-4.12%27,60040億2376万-6.11%31.322.91
04/26450459448449-1.27%4,80041億9688万-2.29%32.673.04
04/25455455448454+1.51%4,00042億5068万-1.25%33.093.08
04/24460460446448-1.1%10,00041億8752万-2.93%32.593.03
04/23465465448453-0.88%13,20042億3431万-2.06%32.963.07
04/20459459457457-1.62%10,00042億7174万-1.4%33.253.09
04/19463468460464+0.22%8,80043億4192万+0.22%33.83.14
04/18469469457463+0.27%8,00043億3256万0%33.723.14
04/17470470454462-1.91%12,00043億2087万-0.48%33.633.13
04/16453482452471+3.75%18,80044億509万+1.45%34.293.19
04/13458463454454-1.2%12,40042億4601万-2%33.053.07
04/12459459459459+1.49%6,80042億9747万-0.81%33.453.11
04/11458458453453-1.25%9,20042億3431万-1.84%32.963.07
04/10461461451458-0.7%4,00042億8812万-0.38%33.383.1
04/09458462455462+2.56%6,40043億1853万+0.54%33.613.13
04/06456456448450-1.42%4,40042億1092万-1.75%32.783.05
04/054574574504570%8,40042億7174万-0.33%33.253.09
04/04454464451457-1.93%14,80042億7174万-0.33%33.253.09
04/03451466451466+1.75%4,00043億5596万+1.64%33.913.15
04/02467467458458-0.38%3,60042億8110万+0.11%33.323.1
03/30460465451459-0.7%11,60042億9747万+0.49%97.923.57
03/29469469463463-0.91%3,60043億2789万+1.2%98.613.6
03/28462472462467-1.11%27,60043億6765万+2.13%99.523.63
03/27495495465472-0.63%32,80044億1678万+3.51%100.643.67
03/26432475429475+5.85%23,20044億4486万+4.4%101.283.7
03/23454463440449-5.97%29,60041億9922万-1.16%95.683.49
03/22470477460477+2.03%28,80044億6152万+5.12%101.653.71
03/20479479465468-2.3%19,20043億7271万+3.48%99.633.64
03/19491503479479-1.49%71,60044億7554万+6.39%101.973.72
03/16458490458486+6.75%74,80045億4332万+8.72%103.523.78
03/15440478435455-3.14%84,40042億5585万+2.53%96.973.54
03/14463480442470-0.53%20,00043億9374万+6.33%100.113.65
03/13459481459473+0.85%36,80044億1711万+7.39%100.643.67
03/12458469458469+2.97%23,60043億7972万+6.72%99.793.64
03/09442460440455+4.9%44,40042億5352万+3.88%96.923.54
03/08435435432434+2.18%4,00040億5486万-0.97%92.393.37
03/07430441423425-1.28%13,60039億6839万-3.3%90.423.3
03/06431436427430+0.35%14,40040億1981万-2.27%91.593.34
03/05426433424429-1.72%12,80040億578万-3.05%91.273.33
03/02441441430436-2.62%25,60040億7590万-1.58%92.873.39
03/01455455447448-0.39%8,00041億8574万+0.62%95.373.48
02/28454456449450-0.83%16,80042億210万+0.56%95.743.49
02/27457457453453-0.87%7,60042億3716万+0.72%96.543.52
02/26463463455457+0.99%6,80042億7455万+1.16%97.393.56
02/23455456452453+0.61%7,60042億3248万-0.28%96.443.52
02/22462462445450-2.6%17,20042億678万-0.66%95.853.5
02/21462462450462+1.71%20,40043億1304万+2.44%98.273.59
02/20455462454454+0.39%30,40042億4069万+0.94%96.623.53
02/19450453444453+1.12%26,00042億2435万+0.78%96.253.51