株価チャート

2018/01/30～2018/06/25

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
06/25237246222225-6.64%1,272,40069億1050万+5.14%58.822.47
06/22243254241241-0.82%1,211,10074億191万+13.15%63.012.65
06/21254257241243-0.41%1,763,60074億6334万+15.17%63.532.67
06/20255260233244-4.31%1,537,50074億9405万+16.75%63.792.68
06/19258267247255-0.78%2,634,00078億3190万+23.79%66.672.8
06/18255260252257-0.77%636,90078億9332万+25.98%67.192.82
06/15253260247259+1.17%1,394,10079億5475万+28.86%67.712.84
06/14251262250256+0.39%2,988,40078億6261万+29.29%66.932.81
06/13237255233255+8.05%4,248,10078億3190万+30.77%66.672.8
06/12235237222236+2.16%2,781,00072億4834万+22.28%61.72.59
06/11197245196231+16.67%13,823,20070億9478万+20.94%60.392.54
06/08188203188198+5.88%1,296,00060億8124万+4.76%51.772.17
06/07182190182187+2.75%404,20057億4339万-1.06%48.892.05
06/06185185181182-2.67%293,10055億8982万-4.21%47.582
06/05185188184187+1.63%304,40057億4339万-1.58%48.892.05
06/04184187181184-1.08%340,60056億5125万-3.16%48.12.02
06/01186188185186+1.09%190,80057億1268万-2.62%48.632.04
05/31187188184184+1.1%203,30056億5125万-4.17%48.12.02
05/30182184181182-2.67%460,60055億8982万-5.21%47.582
05/29186189180187+0.54%605,00057億4339万-3.11%48.892.05
05/28191193186186-3.13%323,50057億1268万-4.12%48.632.04
05/25196198192192-2.04%432,40058億9696万-1.03%50.22.11
05/24198199195196-1.51%425,70060億1981万+0.51%51.242.15
05/23196203194199+1.53%1,031,00061億1195万+2.05%52.032.19
05/22199202193196-1.51%511,00060億1981万+0.51%51.242.15
05/21187199187199+5.85%876,00061億1195万+1.53%52.032.19
05/18189190186188-1.05%233,60057億7410万-4.08%49.152.06
05/17185190183190+2.7%350,60058億3553万-3.55%49.672.09
05/16185190183185-1.6%401,90056億8196万-6.57%48.372.03
05/15186189184188-0.53%354,20057億7410万-5.53%49.152.06
05/14198199189189+1.61%816,90058億482万-5.5%49.412.08
05/111851881841860%265,80057億1268万-7.46%48.632.04
05/10187189185186-2.11%254,10057億1268万-7.92%48.632.04
05/09184192174190-2.06%1,901,70058億3553万-6.86%49.672.09
05/08193203192194+0.52%865,40059億5838万-5.37%50.722.13
05/07196196191193-1.03%395,00059億2767万-6.31%50.462.12
05/02195200194195-1.02%793,20059億8910万-5.8%50.982.14
05/01191200186197+3.14%1,393,90060億5052万-5.29%51.52.16
04/27197197187191-2.55%880,60058億6624万-8.61%49.942.1
04/26204206193196-2.49%1,760,00060億1981万-6.22%51.242.15
04/25203205201201-0.5%262,70061億7338万-4.29%52.552.21
04/242042092022020%345,80062億409万-4.27%52.812.22
04/23201206200202+0.5%444,40062億409万-5.16%52.812.22
04/20200203199201+0.5%390,70061億7338万-6.07%52.552.21
04/19203203199200-0.99%381,60061億4266万-7.83%52.292.2
04/18204208200202-0.49%439,20062億409万-7.76%52.812.22
04/17204206196203+0.5%666,60062億3480万-8.14%53.072.23
04/16209209200202-2.88%650,90062億409万-9.42%52.812.22
04/13211214208208-1.42%296,10063億8837万-7.56%54.382.28
04/12211218208211+0.96%402,10064億8051万-7.05%55.162.32
04/11212215207209-1.88%462,70064億1908万-8.73%54.642.3
04/10218222213213-1.39%692,30065億4194万-8.19%55.692.34
04/09202220196216+5.37%2,281,80066億3408万-7.3%56.472.37
04/06210213202205-2.38%663,30062億9623万-12.77%53.62.25
04/05212214209210-1.87%596,90064億4980万-11.39%54.92.31
04/04223223213214-1.38%684,10065億7265万-10.46%55.952.35
04/03215220212217-1.36%883,40066億6479万-9.96%56.732.38
04/022192272162200%1,314,70067億5693万-9.09%57.522.42
03/30216222216220+2.33%780,20067億5693万-9.84%-2.5
03/29217223214215-1.38%825,70066億336万-12.6%-2.44
03/28220228216218-4.39%1,502,90066億9550万-12.45%-2.48
03/27221237216228+6.54%2,903,80070億264万-8.8%-2.59
03/26202223202214+3.88%2,814,20065億7265万-14.74%-2.43
03/23215217201206-7.62%2,006,20063億2694万-18.58%-2.34
03/22220228214223-1.33%2,061,30068億4907万-12.89%-2.53
03/20228230221226-1.74%1,360,00069億4121万-12.06%-2.57
03/19243246220230-7.63%2,713,40070億6406万-10.85%-2.61
03/16253254241249-2.35%1,831,00076億4762万-3.49%-2.83
03/15260261253255-0.39%926,60078億3190万-0.39%-2.9
03/142562602552560%909,10078億6261万+0.79%-2.91
03/13255265253256+1.99%2,013,80078億6261万+1.59%-2.91
03/12259261250251-3.09%1,977,90077億904万+0.4%-2.85
03/09264267259259-1.52%1,807,00079億5475万+4.44%-2.94
03/08263279262263+0.38%4,751,90080億7760万+6.91%-2.99
03/07268270259262-2.96%1,873,20080億4689万+7.38%-2.98
03/06260274253270+7.14%4,757,80082億9260万+11.57%-3.07
03/05263266252252-5.26%2,209,20077億3976万+5.44%-2.86
03/02245268243266+6.83%5,017,00081億6974万+12.24%-3.02
03/01254254249249-1.97%1,294,30076億4762万+5.96%-2.83
02/28255261248254-0.39%3,132,10078億118万+8.55%-2.89
02/27264265254255-2.67%2,673,80078億3190万+9.91%-2.9
02/26272273260262-2.96%4,044,30080億4689万+13.91%-2.98
02/23265278261270+1.12%4,674,90082億9260万+18.94%-3.07
02/22289298266267-2.2%14,619,30082億46万+19.2%-3.03
02/21260277257273+6.23%4,847,80083億8474万+24.09%-3.1
02/20251263245257+0.39%3,530,80078億9332万+18.98%-2.92
02/19271272254256-4.48%3,410,50078億6261万+19.63%-2.91
02/16267277261268+0.37%6,533,20082億3117万+27.01%-3.05
02/15258277257267+2.3%10,400,10082億46万+30.24%-3.03
02/14247298241261+7.85%25,006,80080億1618万+30.5%-2.97
02/13227252223242+11.01%13,697,70074億3262万+23.47%-2.75
02/09200220199218+1.87%3,200,50066億9550万+14.14%-2.48
02/08207217207214+2.88%2,146,60065億7265万+14.44%-2.43
02/07207222201208+6.67%5,282,20063億8837万+13.04%-2.36
02/06184200183195-3.94%2,733,10059億8910万+7.73%-2.22
02/05199207197203-0.98%1,407,70062億3480万+14.04%-2.31
02/02207209204205-2.38%1,199,70062億9623万+17.14%-2.33
02/01223224210210-3.23%4,686,70064億4980万+22.81%-2.39
01/31201227199217+6.37%8,700,80066億6479万+29.94%-2.47
01/30208209198204-0.49%1,887,40062億6552万+25.15%-2.32