株価チャート

2018/02/22～2018/07/18

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
07/18475487475482+1.05%31,800111億1824万-3.21%85.322.8
07/17482482470477-1.45%56,400110億291万-4.98%84.432.77
07/13475500473484+1.47%195,000111億6437万-4.16%85.672.81
07/12470478465477+1.92%31,800110億291万-6.1%84.432.77
07/11474480467468-2.09%36,700107億9530万-8.24%82.842.72
07/10478488476478-0.42%64,700110億2597万-6.82%84.612.77
07/09464481463480+4.12%93,400110億7211万-6.98%84.962.79
07/06450465447461+3.6%107,900106億3384万-11.35%81.62.68
07/05470474443445-4.51%161,500102億6477万-15.24%78.772.58
07/04468471453466-0.43%92,000107億4917万-12.24%82.482.7
07/03481487459468-2.7%160,400107億9530万-12.69%82.842.72
07/02493499478481-1.64%91,400110億9517万-10.93%85.142.79
06/29473491473489+2.52%76,300112億7971万-10.28%-3.43
06/28490494476477-3.83%122,700110億291万-13.27%-3.34
06/27499506495496-0.4%72,200114億4118万-10.63%-3.48
06/26484503484498-0.4%111,200114億8731万-10.91%-3.49
06/25520524498500-3.85%122,300115億3345万-11.35%-3.5
06/22534540518520-4.41%85,900119億9478万-8.45%-3.64
06/21528551519544+4.21%110,200125億4839万-4.56%-3.81
06/20518527498522-0.76%179,400120億4092万-8.58%-3.66
06/19538547517526-2.59%137,300121億3318万-8.04%-3.69
06/18557557538540-2.7%123,900124億5612万-5.76%-3.78
06/15557557549555+0.36%36,300128億212万-3.14%-3.89
06/14561562551553-1.78%43,700127億5599万-3.66%-3.88
06/13567574560563-1.57%61,300129億8666万-1.92%-3.95
06/12557574555572+2.69%70,300131億9426万-0.35%-4.01
06/11556558546557-0.18%91,700128億4826万-2.96%-3.9
06/08549562546558+2.76%70,300128億7133万-2.96%-3.91
06/07535552535543+1.5%139,600125億2532万-5.73%-3.81
06/06560565528535-4.63%253,600123億4079万-7.28%-3.75
06/05577579560561-2.6%87,100129億4053万-3.11%-3.93
06/04581584571576-0.86%40,100132億8653万-0.69%-4.04
06/01582588577581-0.68%50,400134億186万0%-4.07
05/31590599583585-0.85%26,000134億9413万+0.52%-4.1
05/30581597574590+1.03%64,600136億947万+1.37%-4.13
05/29597597581584-2.99%96,600134億7106万+0.17%-4.09
05/28613615602602-1.31%42,300138億8627万+3.26%-4.22
05/25604610592610+0.99%69,300140億7080万+4.63%-4.28
05/24600609600604+0.5%71,500139億3240万+3.78%-4.23
05/23610618595601-0.99%144,200138億6320万+3.26%-4.21
05/22610624597607-0.49%150,700140億160万+4.12%-4.25
05/21570615570610+8.16%185,300140億7080万+4.45%-4.28
05/18567570556564-0.53%89,700130億973万-3.42%-3.95
05/17560572560567+1.98%83,800130億7893万-3.41%-3.97
05/16546558545556+1.65%98,700128億2519万-5.76%-3.9
05/15552559547547-1.62%101,600126億1759万-7.76%-3.83
05/14561563556556-1.24%67,600128億2519万-6.71%-3.9
05/115635695595630%63,400129億8666万-6.01%-3.95
05/10568575562563-0.88%56,900129億8666万-6.63%-3.95
05/09570578566568-1.05%69,700131億199万-6.43%-3.98
05/08562576561574+1.23%60,800132億4040万-6.06%-4.02
05/07577581567567-2.24%109,000130億7893万-7.65%-3.97
05/02577582574580+0.35%69,300133億7880万-5.84%-4.06
05/01587590570578-1.2%87,900133億3266万-6.32%-4.05
04/27592597581585-1.35%128,700134億9413万-5.19%-4.1
04/26601604590593-0.67%72,600136億7867万-3.89%-4.16
04/255986035905970%45,300137億7093万-3.24%-4.18
04/24603604595597-0.33%41,900137億7093万-3.24%-4.18
04/23596607593599+0.17%51,800138億1707万-2.92%-4.2
04/20596606594598+0.34%54,200137億9400万-3.24%-4.19
04/19613613594596-1.32%42,900137億4787万-3.72%-4.18
04/18589606586604+3.25%47,300139億3240万-2.58%-4.23
04/17610618584585-2.82%254,000134億9413万-5.65%-4.1
04/16627633602602-4.29%212,700138億8627万-3.06%-4.22
04/13626633621629+0.48%69,300145億908万+1.29%-4.41
04/12620641618626+1.46%112,800144億3987万+0.97%-4.39
04/11630630614617-1.75%79,600142億3227万-0.32%-4.32
04/10630634620628-0.32%99,100144億8601万+1.62%-4.4
04/09630634613630-0.32%61,000145億3214万+2.44%-4.42
04/06645645628632-1.25%95,800145億7828万+2.93%-4.43
04/05633646618640+2.07%96,700147億6281万+4.58%-4.49
04/04666666626627-5%166,600144億6294万+2.62%-4.39
04/03663675659660-1.93%143,800152億2415万+8.2%-4.63
04/02652679652673+2.28%377,800155億2402万+10.69%-4.72
03/30640663636658+2.81%274,800151億7802万+8.76%-4.61
03/29634640615640+2.4%203,900147億6281万+6.31%-4.49
03/28597628597625+3.48%178,000144億1681万+3.99%-4.38
03/27590609588604+3.42%101,500139億3240万+0.83%-4.23
03/26566586557584+1.39%103,700134億7106万-2.5%-4.09
03/23576592573576-4.16%98,300132億8653万-3.84%-4.04
03/22599609594601+0.5%43,400138億6320万+0.5%-4.21
03/20589600582598+0.5%38,800137億9400万+0.34%-4.19
03/19615622589595-3.88%118,000137億2480万+0.17%-4.17
03/16620630615619-0.16%100,000142億7841万+4.21%-4.34
03/15616627614620+0.81%77,900143億147万+4.55%-4.35
03/14612621612615-0.32%39,700141億8614万+4.24%-4.31
03/13603618602617+2.49%68,800142億3227万+4.75%-4.32
03/12618622596602-2.43%98,000138億8627万+2.21%-4.22
03/09630646612617+3.18%403,700142億3227万+4.58%-4.32
03/08590607590598+1.18%64,300137億9400万+1.18%-4.19
03/07591596575591+0.51%82,700136億3253万-0.17%-4.14
03/06579591573588+3.89%71,400135億6333万-0.84%-4.12
03/05599599555566-5.03%118,700130億5586万-5.03%-3.97
03/02580598578596-0.5%120,200137億4787万-0.5%-4.18
03/01604606588599-0.66%146,900138億1707万-0.5%-4.2
02/28603624601603+0.5%127,000139億934万-0.33%-4.23
02/27615619597600-1.64%57,600138億4014万-1.32%-4.2
02/26607615602610+2.69%69,600140億7080万-0.16%-4.28
02/23592602586594+0.85%55,600137億173万-3.1%-4.16
02/22598601586589-2.81%95,400135億8640万-4.38%-4.13