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
06/22348348341346-0.29%6,40025億9245万-3.35%-3.02
06/21345348344347+0.29%4,80025億9995万-3.34%-3.02
06/20350350345346-0.57%9,20025億9245万-3.89%-3.02
06/19356365347348-0.29%23,50026億744万-3.6%-3.03
06/18353353349349-0.85%5,70026億1493万-3.59%-3.04
06/15354355350352+0.28%8,90026億3741万-3.03%-3.07
06/14355355350351-0.28%5,80026億2992万-3.57%-3.06
06/13357357350352-0.28%13,70026億3741万-3.56%-3.07
06/12354355350353+0.28%14,60026億4490万-3.81%-3.08
06/11353358350352-0.85%13,30026億3741万-4.35%-3.07
06/08352358352355+0.57%8,40026億5989万-3.79%-3.09
06/07352355350353+0.57%6,00026億4490万-4.85%-3.08
06/06354358348351-1.68%12,80026億2992万-5.39%-3.06
06/05354358354357+1.42%4,00026億7487万-4.03%-3.11
06/04359364350352-1.95%11,50026億3741万-5.63%-3.07
06/01363363357359-1.1%9,80026億8986万-4.27%-3.13
05/31363364355363+0.83%4,40027億1983万-3.2%-3.16
05/30362364355360-1.64%23,10026億9735万-4.26%-3.14
05/293663693653660%25,10027億4231万-2.92%-3.19
05/28368370366366-1.08%5,40027億4231万-3.17%-3.19
05/25370375365370-1.33%11,90027億7228万-2.37%-3.23
05/24374376373375+0.27%5,80028億974万-1.32%-3.27
05/233743763733740%9,90028億225万-1.84%-3.26
05/223773773733740%10,10028億225万-2.09%-3.26
05/21373380373374+0.27%18,80028億225万-2.35%-3.26
05/18377377371373+0.54%5,80027億9475万-2.61%-3.25
05/17371377371371-0.54%2,80027億7977万-3.39%-3.23
05/16379379371373-1.58%7,80027億9475万-3.12%-3.25
05/15381381375379+1.34%7,30028億3971万-1.56%-3.3
05/14380380371374-1.32%12,20028億225万-2.86%-3.26
05/11378383375379-0.52%10,20028億3971万-1.81%-3.3
05/10381386381381-1.04%12,80028億5470万-1.3%-3.32
05/09385385381385+0.26%5,90028億8467万-0.26%-3.36
05/08379386379384-0.52%12,60028億7717万-0.26%-3.35
05/07386386377386-0.26%7,40028億9216万+0.26%-3.36
05/02373387370387+3.75%6,00028億9965万+1.04%-3.37
05/01371375368373-0.27%5,70027億9475万-2.36%-3.25
04/27376379370374-0.8%9,50028億225万-1.84%-3.26
04/26379384368377-2.58%22,70028億2472万-1.05%-3.29
04/25376387371387+1.31%33,10028億9965万+1.84%-3.37
04/24389389376382-0.78%6,50028億6219万+0.79%-3.33
04/233853853803850%4,40028億8467万+1.58%-3.36
04/20383388383385-0.52%6,10028億8467万+1.58%-3.36
04/19391396379387-2.03%8,70028億9965万+2.11%-3.37
04/18396396388395+1.02%19,80029億5959万+4.22%-3.44
04/17386395386391-0.51%8,70029億2962万+3.44%-3.41
04/16391396390393-0.51%10,30029億4461万+3.97%-3.43
04/133973973903950%7,70029億5959万+4.22%-3.44
04/12394397393395+0.77%7,30029億5959万+4.22%-3.44
04/11394394387392-0.51%6,20029億3711万+3.43%-3.42
04/10389394386394+1.81%8,60029億5210万+4.23%-3.43
04/09379388379387+0.52%7,70028億9965万+2.93%-3.37
04/06383389376385+0.26%14,90028億8467万+2.39%-3.36
04/05381386378384+0.26%10,40028億7717万+2.4%-3.35
04/04384386379383-0.26%13,70028億6968万+2.13%-3.34
04/03369384369384+2.95%16,30028億7717万+2.4%-3.35
04/02370379369373+0.81%11,10027億9475万-0.27%-3.25
03/303683713643700%8,60027億7228万-1.33%-1.63
03/29359371359370+3.06%10,30027億7228万-1.33%-1.63
03/28356359350359+0.84%10,00026億8986万-4.52%-1.59
03/27353358353356+1.14%4,90026億6738万-5.32%-1.57
03/263453633453520%15,00026億3741万-6.63%-1.56
03/23355360351352-3.56%43,00026億3741万-6.63%-1.56
03/22369369360365-0.54%25,70027億3481万-3.18%-1.61
03/20366374364367-1.34%11,00027億4980万-2.39%-1.62
03/19379382372372-3.13%19,00027億8726万-1.06%-1.64
03/16387392379384-0.78%18,30028億7717万+2.13%-1.7
03/15387388383387+0.52%8,70028億9965万+2.93%-1.71
03/14387389382385-0.52%15,30028億8467万+2.67%-1.7
03/13384389382387-1.02%16,30028億9965万+3.48%-1.71
03/12395403387391-0.76%20,00029億2962万+4.27%-1.73
03/09396401394394-0.51%22,60029億5210万+5.07%-1.74
03/08419419396396-1.74%60,80029億6709万+5.32%-1.75
03/07366422366403+10.11%168,50030億1953万+6.9%-1.78
03/06360368360366+3.1%14,90027億4231万-3.17%-1.62
03/05366368355355-4.31%20,90026億5989万-6.58%-1.57
03/023633723603710%18,50027億7977万-3.13%-1.64
03/01371373369371-0.54%22,60027億7977万-3.64%-1.64
02/28375380373373-1.84%36,10027億9475万-3.62%-1.65
02/27385385374380-0.52%26,30028億4720万-2.31%-1.68
02/26385385380382+0.53%13,50028億6219万-2.3%-1.69
02/233803833763800%11,60028億4720万-3.06%-1.68
02/22380381374380-0.26%9,80028億4720万-3.55%-1.68
02/21376382376381+0.26%13,70028億5470万-3.54%-1.68
02/20380380373380+2.15%16,20028億4720万-4.28%-1.68
02/19364380360372+3.62%32,20027億8726万-6.77%-1.64
02/16346359346359+4.66%15,40026億8986万-10.7%-1.59
02/15350351335343-1.72%40,60025億6997万-15.31%-1.52
02/14350355341349-0.85%27,90026億1493万-14.46%-1.54
02/13364364349352-6.13%64,70026億3741万-14.36%-1.56
02/09352375352375-1.32%46,90028億974万-9.42%-1.66
02/08375381365380+2.98%15,50028億4720万-8.43%-1.68
02/07380385361369+1.65%60,80027億6478万-11.3%-1.63
02/06361389321363-9.48%186,20027億1983万-12.95%-1.6
02/05406407399401-2.67%44,80030億455万-4.3%-1.77
02/02413414403412-1.2%35,60030億8697万-1.44%-1.82
02/01413418410417+1.21%15,10031億2443万0%-1.84
01/31412420410412-1.44%23,90030億8697万-0.96%-1.82
01/30422425410418-1.42%33,00031億3192万+0.48%-1.85
01/294224284214240%21,20031億7688万+2.17%-1.87