株価チャート

2018/02/06～2018/07/02

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
07/02769779752752-2.21%190,500294億2651万-7.16%7.951.79
06/29767776760769+0.79%237,000300億9173万-5.76%8.131.84
06/28745769745763+1.33%357,600298億5695万-7.06%8.071.82
06/27760761743753-1.83%214,600294億6564万-8.95%7.961.8
06/26746772743767+2.27%213,300300億1347万-8.03%8.111.83
06/25760771748750-0.53%368,200293億4825万-10.82%7.931.79
06/22750758744754-1.57%428,700295億477万-11.29%7.971.8
06/21767772758766-0.39%284,700299億7434万-10.62%8.11.83
06/20763769746769+0.92%443,200300億9173万-11%8.131.84
06/19773784758762-3.3%503,200298億1782万-12.51%8.061.82
06/18801801777788-1.87%317,300308億3522万-10.35%8.331.88
06/15817824800803-1.71%395,800314億2219万-9.37%8.491.92
06/14829832817817-1.92%221,100319億7002万-8.41%8.641.95
06/13822836818833+0.24%338,500325億9612万-7.13%8.811.99
06/12851851826831-1.89%481,300325億1786万-7.67%8.791.98
06/11842850837847-0.24%430,800331億4395万-6.1%8.962.02
06/08847861844849-0.82%358,800332億2221万-6.08%8.982.03
06/07861863847856-0.81%330,800334億9613万-5.41%9.052.04
06/068638698518630%240,700337億7005万-4.85%9.122.06
06/05867873853863+0.47%333,300337億7005万-5.16%9.122.06
06/04849863843859+1.54%199,200336億1352万-5.81%9.082.05
06/01851852841846-0.47%225,000331億482万-7.64%8.942.02
05/31862866847850-0.23%164,100332億6135万-7.1%8.992.03
05/30876880849852-3.95%165,300333億3961万-6.68%9.012.03
05/29894900876887-1.44%172,500347億919万-2.53%9.382.12
05/28916918897900-0.11%224,300352億1790万-0.66%9.522.15
05/25899905894901-0.55%216,900352億5703万0%9.532.15
05/24914922901906-2.48%275,200354億5268万+1.46%9.582.16
05/23936947926929-2.31%384,100363億5269万+4.74%9.822.22
05/22958968945951-0.63%246,600372億1358万+8.07%10.062.27
05/21950961945957+0.95%317,600374億4836万+9.87%10.122.28
05/18941952934948+0.64%462,900370億9618万+9.98%10.022.26
05/17938947935942-0.53%314,700368億6140万+10.3%9.962.25
05/16945952933947-0.42%447,600370億5705万+12.07%10.012.26
05/159519639459510%395,300372億1358万+13.62%10.062.27
05/14962962944951-1.14%441,300372億1358万+14.58%10.062.27
05/11935970935962+1.26%536,900376億4402万+16.89%10.172.3
05/10920965916950+5.09%1,302,000371億7445万+16.42%10.042.27
05/09889911877904+2.15%265,800353億7442万+11.6%9.562.16
05/08873902873885+0.68%232,500346億3093万+9.94%9.362.11
05/07887899872879-0.79%156,000343億9614万+9.74%9.292.1
05/02899913882886-2.64%280,800346億7006万+11.03%9.372.11
05/01938945907910-2.99%371,500356億921万+14.32%9.622.17
04/27921963921938+1.85%581,800367億487万+18.43%9.922.24
04/26933964917921-2.33%1,308,800360億3965万+16.88%9.742.2
04/25865952849943+15%2,032,600369億53万+19.97%9.972.25
04/24810824804820+3.02%308,000320億8742万+4.73%8.671.96
04/23789799781796+1.4%137,400311億4827万+1.53%8.421.9
04/20780787764785+0.38%119,700307億1783万-0.25%8.31.87
04/19770787752782+1.69%234,200306億44万-1.14%8.271.87
04/18723772719769+6.51%389,600300億9173万-3.27%8.131.84
04/17751752718722-3.6%198,000282億5258万-9.75%7.631.72
04/16744755738749+0.13%118,600293億911万-7.19%7.921.79
04/13723751723748+2.33%156,300292億6998万-7.88%7.911.79
04/12732739728731-1.22%100,000286億476万-10.42%7.731.74
04/11738753734740+0.82%167,400289億5694万-9.87%7.821.77
04/10729735711734+0.41%289,100287億2215万-11.14%7.761.75
04/09730733715731-1.22%240,100286億476万-11.93%7.731.74
04/06766768732740-3.27%304,600289億5694万-11.38%7.821.77
04/05781783759765-2.67%329,900299億3521万-9.04%8.091.83
04/04790790763786+0.13%229,600307億5696万-7.2%8.311.88
04/03793794781785-2.97%241,000307億1783万-7.86%8.31.87
04/02788846787809+3.45%465,800316億5697万-5.49%8.551.93
03/30785793772782-0.38%357,700306億44万-8.96%12.142.18
03/29800800779785-1.13%266,900307億1783万-9.04%12.192.18
03/28815815785794-5.14%253,100310億7001万-8.42%12.332.21
03/27824846804837+3.21%277,600327億5264万-3.79%12.992.33
03/26800811786811-1.46%109,400317億3524万-6.89%12.592.26
03/23832849820823-5.62%149,100322億481万-5.62%12.782.29
03/22880886865872-0.11%122,600341億2223万0%13.542.43
03/20854879839873+1.28%94,900341億6136万+0.46%13.552.43
03/19857871846862-0.46%82,600337億3092万-0.58%13.382.4
03/16888888861866-2.48%114,300338億8744万0%13.442.41
03/15882892862888+1.02%80,100347億4832万+2.54%13.792.47
03/14899899873879-2.22%100,600343億9614万+1.74%13.652.45
03/13880902872899+1.81%112,200351億7876万+4.29%13.962.5
03/12889911878883+1.03%135,100345億5267万+2.44%13.712.46
03/09865887855874+1.86%143,100342億49万+1.04%13.572.43
03/08862872850858+1.18%110,000335億7439万-1.15%13.322.39
03/07854873846848-2.08%103,400331億8308万-2.64%13.162.36
03/06839892839866+4.46%178,300338億8744万-0.8%13.442.41
03/05882882827829-4.49%153,200324億3959万-5.37%12.872.31
03/02854878854868-1.7%78,300339億6570万-1.7%13.482.42
03/01903912879883-3.6%145,100345億5267万-0.56%13.712.46
02/28893934892916+1.33%171,400358億4399万+2.58%14.222.55
02/27885914885904+2.03%152,300353億7442万+0.67%14.032.52
02/26891902877886-0.45%62,700346億7006万-1.77%13.752.47
02/23880894877890+1.37%111,400348億2659万-1.98%13.822.48
02/229009008698780%137,800343億5701万-3.83%13.632.44
02/21870893868878+0.46%106,500343億5701万-4.46%13.632.44
02/20865878854874+0.11%132,300342億49万-5.62%13.572.43
02/19834873831873+5.05%170,100341億6136万-6.43%13.552.43
02/16830837823831+0.36%111,000325億1786万-11.5%12.92.31
02/15812837801828+3.63%187,800324億46万-12.57%12.852.3
02/14810835788799-1.36%255,900312億6566万-16.34%12.42.22
02/13860862809810-3.23%241,100316億9611万-16.06%12.572.25
02/09811837803837-3.01%258,800327億5264万-14.24%12.992.33
02/08854871845863+2.86%217,800337億7005万-12.47%13.42.4
02/07860878834839+0.24%291,400328億3090万-15.59%13.022.34
02/06848868800837-7.82%453,500327億5264万-16.55%12.992.33