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
20237/1, 株式分割 1→1.1
20227/1, 株式分割 1→1.1
20207/1, 株式分割 1→1.1
20197/1, 株式分割 1→1.1
2018
06/29561561552560-0.24%10,68834億9254万-8.93%5.970.73
06/28581584557561-3.86%24,74335億106万-9.15%5.990.73
06/27598598577584-4.89%65,44536億4161万-5.81%6.230.76
06/26606615601614+1.35%138,65038億2902万-1.12%6.550.8
06/25613620605606-1.66%42,31237億7791万-2.44%6.460.79
06/22619621615616-0.55%15,51938億4179万-0.95%6.570.8
06/21614622614619+1.23%8,05338億6309万-0.24%6.60.81
06/20608613608612-0.99%13,03038億1624万-1.45%6.520.8
06/19626630616618-1.42%28,11138億5457万-0.46%6.590.8
06/18628629627627+0.22%13,90939億994万+1.13%6.680.82
06/15624628624626-0.22%6,58839億142万+0.91%6.670.81
06/14626630626627+0.33%10,98139億994万+1.29%6.680.82
06/13628630623625+0.44%18,44838億9716万+1.13%6.660.81
06/12629629619622-1.09%3,36738億8013万+0.85%6.630.81
06/11623629621629+0.88%13,76339億2272万+2.12%6.710.82
06/08619624619624+0.66%2,34338億8864万+1.4%6.650.81
06/07603619603619+2.83%9,51738億6309万+0.89%6.60.81
06/066036146026020%16,25237億5661万-1.73%6.420.78
06/05616616591602-2.86%37,92037億5661万-1.57%6.420.78
06/04628628619620-1.41%13,47038億6735万+1.34%6.610.81
06/01635635629629-0.86%9,66339億2272万+3.12%6.710.82
05/31647647631635-2.21%20,79039億5679万+4.36%6.760.83
05/30631651627649+3.6%108,19740億4624万+7.25%6.920.84
05/29625627624626+0.55%10,24939億568万+4.04%6.680.82
05/28624624618623-0.11%8,34538億8439万+3.82%6.640.81
05/25622624616624+0.44%9,66338億8864万+4.28%6.650.81
05/24622622609621+0.11%9,51738億7161万+4.17%6.620.81
05/23621622613620+1.57%13,32338億6735万+4.41%6.610.81
05/22615622611611-0.89%14,93438億772万+3.14%6.510.79
05/21608623608616+1.01%11,71338億4179万+4.24%6.570.8
05/18607619605610+0.56%16,98438億346万+3.55%6.50.79
05/17604615600607+0.34%19,91237億8216万+3.32%6.470.79
05/16615615602604-1.34%7,90637億6939万+3.15%6.440.79
05/15614614607613+0.9%6,73538億2050万+4.73%6.530.8
05/14608613604607-0.11%14,05537億8642万+4.15%6.470.79
05/11607608601608+0.56%13,90937億9068万+4.63%6.480.79
05/10607607600604+0.34%9,37037億6939万+4.22%6.440.79
05/096046046016020%7,76037億5661万+4.22%6.420.78
05/08600602600602+0.34%7,32137億5661万+4.59%6.420.78
05/07593600593600+1.62%2,05037億4383万+4.59%6.40.78
05/02596598591591-0.69%7,90636億8420万+3.29%6.30.77
05/01594597594595+0.35%7,61337億976万+4.37%6.340.77
04/27586594586593+1.4%8,34536億9698万+4.38%6.320.77
04/26581585579585+1.3%8,93136億4587万+3.3%6.230.76
04/25572584572577+1.08%17,27635億9902万+2.33%6.150.75
04/24574576571571-0.48%2,34335億6069万+1.42%6.090.74
04/23574574574574-0.24%2,48935億7772万+2.09%6.120.75
04/20572575570575+0.48%3,36735億8624万+2.33%6.130.75
04/195685725665720%5,71035億6920万+2.03%6.10.75
04/18572575572572-0.12%2,78235億6920万+2.03%6.10.75
04/17574574568573-0.24%1,90335億7346万+2.33%6.110.75
04/16573577573574+0.24%4,09935億8198万+2.76%6.120.75
04/13572573571573+0.36%3,66035億7346万+2.51%6.110.75
04/125715775705710%4,97835億6069万+2.33%6.090.74
04/11570572570571+0.12%1,02535億6069万+2.33%6.090.74
04/10574576570570-0.12%4,39235億5643万+2.39%6.080.74
04/09570573570571-0.24%4,97835億6069万+2.7%6.090.74
04/06567572567572+0.96%4,39235億6920万+2.94%6.10.75
04/05568570567567+0.48%2,19635億3513万+2.14%6.040.74
04/04567570559564-0.48%6,14935億1809万+1.65%6.010.73
04/03566567560567+0.85%5,41735億3513万+2.14%6.040.74
04/02563563559562+0.98%3,66035億532万+1.28%5.990.73
03/30550567550557+1.24%6,29634億7124万+0.12%5.930.72
03/29555555548550-0.37%4,83234億2865万-1.11%5.860.72
03/28551552546552+1.25%3,22134億4143万-0.74%5.880.72
03/27535545533545+1.14%21,96233億9884万-1.97%5.810.71
03/26529539524539-0.13%5,71033億6050万-3.08%5.750.7
03/23540551540540-1.5%22,25433億6476万-3.13%5.750.7
03/225465485455480%4,24634億1587万-1.66%5.840.71
03/20550550546548-0.5%6,29634億1587万-1.48%5.840.71
03/19555561550551-1.23%9,22434億3291万-0.99%5.870.72
03/16562563556557-0.73%2,19634億7550万+0.24%5.940.73
03/15559561559561+0.24%1,61135億106万+0.98%5.990.73
03/14559560554560+0.12%4,09934億9254万+0.73%5.970.73
03/13557559557559+0.24%2,48934億8828万+0.79%5.960.73
03/125595605575580%5,12434億7976万+0.36%5.950.73
03/09560560555558-0.12%3,95334億7976万+0.36%5.950.73
03/085575595575590%43934億8402万+0.31%5.960.73
03/07553559553559+0.37%9,80934億8402万+0.31%5.960.73
03/06553559553557+0.87%4,53934億7124万-0.24%5.930.72
03/05553559552552-0.25%1,75734億4143万-1.1%5.880.72
03/02561562549553-1.82%19,32634億4995万-1.03%5.90.72
03/01569569551563-0.48%2,78235億1384万+0.62%6.010.73
02/28560572560566-0.12%6,73535億3087万+0.93%6.040.74
02/27566571566567+0.24%87835億3513万+1.05%6.040.74
02/26576576563566-1.31%6,58835億2661万+0.81%6.030.74
02/23561573559573+2.19%13,03035億7346万+1.97%6.110.75
02/22555561555561+1.36%5,71034億9680万-0.22%5.980.73
02/21560560553553+0.37%4,24634億4995万-1.56%5.90.72
02/20551553549551+0.62%2,92834億3717万-2.1%5.880.72
02/195495505465480%9,66334億1587万-2.88%5.840.71
02/16540548539548+1.52%6,88134億1587万-3.05%5.840.71
02/15540548539540+0.25%18,44833億6476万-4.67%5.750.7
02/14542550535538-2.72%13,47033億5624万-5.08%5.740.7
02/13543555537553+2.66%22,69434億4995万-2.6%5.90.72
02/09546547538539-3.19%23,42633億6050万-5.12%5.750.7
02/08553560553557-2.04%5,27134億7124万-2.17%5.930.72
02/07568569548568+5.18%6,00335億4365万-0.3%6.060.74
02/06548553524540-4.24%33,38133億6902万-5.05%5.760.7
02/05568568564564-0.84%5,71035億1809万-1.02%6.010.73