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
06/25551551506509-7.29%383,200266億1003万-7.62%8.331.48
06/22558564546549-3.85%200,600287億119万-0.9%8.981.59
06/21581583569571-2.23%153,000298億5133万+3.07%9.341.65
06/20557584544584+3%317,400305億3096万+5.61%9.561.69
06/19605612548567-6.59%759,300296億4222万+2.9%9.281.64
06/18596618593607+4.48%805,900317億3338万+10.97%9.931.76
06/15565591565581+3.2%394,600303億7412万+7.2%9.511.68
06/14566579560563-0.35%302,600294億3310万+4.65%9.211.63
06/13546569540565+3.29%220,800295億3766万+5.61%9.251.64
06/12557558543547-1.26%158,500285億9664万+3.01%8.951.59
06/115565605465540%145,300289億6259万+5.12%9.071.61
06/08531554531554+2.78%196,000289億6259万+5.73%9.071.61
06/07535541525539+2.08%223,200281億7840万+3.85%8.821.56
06/06527533521528+0.19%125,800276億333万+2.33%8.641.53
06/05532539525527-0.94%121,100275億5105万+2.93%8.621.53
06/04534534522532+0.76%118,600278億1245万+4.52%8.711.54
06/01540545515528-2.58%238,900276億333万+4.35%8.641.53
05/31534546530542+3.24%150,400283億3524万+7.75%8.871.57
05/30522536520525-2.23%196,700274億4650万+5.21%8.591.52
05/29542545526537-1.65%182,300280億7385万+8.27%8.791.56
05/28530554530546+3.21%210,900285億4436万+10.98%8.941.58
05/25549556526529-3.47%344,000276億5561万+8.62%8.661.53
05/24551573539548-2.14%410,600286億4891万+13.46%8.971.59
05/23567578552560-2.61%342,600292億7626万+17.15%9.161.62
05/22578583561575-1.71%330,300300億6045万+21.56%9.411.67
05/21560585551585+4.46%572,900305億8324万+25.27%9.571.7
05/18548565546560+1.82%546,000292億7626万+21.48%9.161.62
05/17529555529550+4.76%897,100287億5347万+20.61%91.59
05/16517526494525+10.53%1,181,800274億4650万+16.41%8.591.52
05/15480486465475-1.66%224,700248億3254万+6.26%7.771.38
05/14469492465483+1.9%256,400252億5078万+8.3%7.91.4
05/11479480471474-1.25%120,200247億8027万+6.76%7.761.37
05/104794864764800%160,200250億9394万+8.35%7.861.39
05/09457484452480+6.9%335,500250億9394万+8.84%7.861.39
05/08456456448449-1.75%53,100234億7329万+2.05%7.351.3
05/07454461448457+1.11%72,600238億9152万+3.86%7.481.32
05/02444453441452+2.49%50,700236億3013万+2.96%7.41.31
05/01440447433441-0.23%98,900230億5506万+0.68%7.221.28
04/27450451437442-0.9%82,800231億734万+0.91%7.231.28
04/26455458445446-1.33%62,200233億1645万+1.83%7.31.29
04/25458458448452-1.31%77,600236億3013万+2.96%7.41.31
04/24451464450458+2.23%126,800239億4380万+4.09%7.51.33
04/23435448433448+2.05%71,500234億2101万+1.59%7.331.3
04/20440444435439-0.68%44,900229億5050万-0.68%7.181.27
04/19438446433442+1.38%87,500231億734万-0.67%7.231.28
04/18425437421436+3.81%63,900227億9366万-2.68%7.141.26
04/17430430412420-1.87%109,600219億5720万-6.87%6.871.22
04/16436436428428-0.93%99,600223億7543万-5.73%71.24
04/134314354304320%60,700225億8455万-5.47%7.071.25
04/12432438431432-0.46%80,800225億8455万-5.88%7.071.25
04/11432439430434+1.17%47,500226億8910万-6.06%7.11.26
04/10423431418429+0.47%70,000224億2771万-7.74%7.021.24
04/09430430422427-0.47%61,300223億2315万-8.57%6.991.24
04/06435438429429-2.05%135,000224億2771万-8.92%7.021.24
04/05443443432438+0.69%93,800228億9822万-7.98%7.171.27
04/04446446428435-1.36%215,200227億4138万-9.38%7.121.26
04/03442446435441-2%144,300230億5506万-8.88%7.221.28
04/02454455448450+0.9%167,200235億2557万-7.6%7.361.3
03/30447450434446+2.29%265,800233億1645万-8.98%9.611.51
03/29437438422436+0.93%225,700227億9366万-11.74%9.391.48
03/28432437428432-3.36%109,100225億8455万-13.08%9.31.46
03/27449452441447+1.36%186,400233億6873万-10.6%9.631.51
03/26439442417441-0.45%244,900230億5506万-12.15%9.51.49
03/23449453438443-4.32%224,200231億5961万-12.1%9.541.5
03/22466467454463-0.86%230,700242億520万-8.32%9.971.57
03/20475478465467-2.91%207,900244億1431万-7.16%10.061.58
03/19491493480481-2.43%184,200251億4622万-3.99%10.361.63
03/16501503491493-2.38%146,300257億7357万-0.8%10.621.67
03/15505508495505-0.2%145,900264億92万+2.23%10.881.71
03/14508514505506-1.75%99,700264億5319万+3.27%10.91.71
03/13493515492515+3.62%168,200269億2371万+5.97%11.091.74
03/12507512489497-0.4%198,400259億8268万+2.69%10.71.68
03/09497509488499+1.22%156,900260億8724万+3.31%10.751.69
03/08500510491493-1.4%148,000257億7357万+2.28%10.621.67
03/07510514500500-2.72%93,500261億3952万+3.73%10.771.69
03/06501524498514+5.76%208,100268億7143万+6.86%11.071.74
03/05523527480486-7.43%358,000254億761万+1.04%10.471.64
03/02518532510525-2.23%274,600274億4650万+9.15%11.311.78
03/01544550536537-2.54%215,300280億7385万+11.64%11.571.82
02/28522557522551+3.96%677,000288億575万+15.03%11.871.86
02/27534538526530+0.19%194,200277億789万+11.34%11.411.79
02/26534545524529+0.76%335,400276億5561万+11.6%11.391.79
02/23538542524525-1.87%443,500274億4650万+11.23%11.311.78
02/22516540495535+4.29%824,600279億6929万+13.83%11.521.81
02/21514526507513-0.39%447,000268億1915万+9.85%11.051.74
02/20493517492515+3.83%530,000269億2371万+10.52%11.091.74
02/19482501476496+3.33%274,000259億3040万+6.67%10.681.68
02/16473484461480+1.05%541,200250億9394万+3.23%10.341.62
02/15457481437475+18.45%1,407,900248億3254万+2.15%10.231.61
02/14412413392401-2.67%370,200209億6389万-13.76%8.641.36
02/13414418406412+2.23%172,300215億3896万-11.97%8.871.39
02/09393407393403-2.18%187,400210億6845万-14.44%8.681.36
02/08410419403412+0.98%247,300215億3896万-13.08%8.871.39
02/074404404054080%191,400213億2985万-14.47%8.791.38
02/06402433391408-10.72%448,900213億2985万-15%8.791.38
02/05460464450457-3.18%250,800238億9152万-5.38%9.841.55
02/02480483468472-2.28%217,400246億7571万-2.28%10.171.6
02/01485495477483+0.21%158,800252億5078万0%10.41.63
01/31475490469482-0.21%140,000251億9850万0%10.381.63
01/30505505481483-4.36%212,100252億5078万+0.21%10.41.63