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
20227/1, 株式分割 1→2
20197/1, 株式分割 1→2
2018
06/29596610596602-0.99%12,80042億5076万-3.26%11.941.65
06/28607615585608+3.23%13,60042億9314万-2.6%12.061.66
06/27580595580589+0.43%11,60041億5893万-5.95%11.691.61
06/26575587573586+0.51%13,60041億4127万-6.94%11.641.61
06/25614614583583-5.05%23,20041億2007万-8%11.581.6
06/22613623611614-2.65%15,20043億3906万-4.02%12.191.68
06/21614631608631+3.95%22,00044億4728万-2.02%12.51.72
06/20590608568607+4.48%42,00042億7813万-6.62%12.021.66
06/19588589569581-1.15%34,00040億9488万-11.57%11.511.59
06/18603605588588-3.17%22,40041億4246万-12.54%11.641.61
06/15620624605607-2.69%35,60042億7813万-11.39%12.021.66
06/14634634621624-0.64%13,20043億9619万-10.64%12.351.7
06/13642642620628-0.48%27,20044億2438万-11.46%12.431.72
06/12648648626631-2.7%36,00044億4552万-12.52%12.491.72
06/11660660646648-1.22%10,00045億6886万-11.56%12.841.77
06/08649656638656+1.7%28,80046億2525万-11.79%131.79
06/07614645614645+5.22%42,00045億4772万-14.08%12.781.76
06/06634634613613-3.27%38,80043億2218万-18.77%12.141.68
06/05633638618634+0.24%33,60044億6843万-16.8%12.561.73
06/04651653622633-2.73%73,20044億5786万-17.54%12.531.73
06/01692710648650+0.97%130,00045億8296万-15.77%12.881.78
05/31643651638644+1.42%32,00045億3891万-17.12%12.751.76
05/30618640605635+0.16%57,20044億7548万-18.69%12.581.74
05/29665665627634-4.98%82,00044億6843万-19.54%12.561.73
05/28660675660667+1.29%15,20047億277万-16.07%13.211.82
05/25649681639659-0.23%68,00046億4287万-17.55%13.051.8
05/24675675655660-3.4%89,60046億5344万-17.78%13.081.8
05/23693693683684-2.46%56,00048億1730万-15.41%13.541.87
05/22716716699701-2.13%83,60049億3888万-13.81%13.881.91
05/21723734713716-2.65%78,40050億4178万-12.47%14.171.95
05/18753764732736-3.06%108,40051億7909万-10.41%14.552.01
05/17770773707759-2.88%313,20053億4281万-8.03%15.012.07
05/16781795781781-18.3%323,60055億125万-5.65%15.462.13
05/15948995929956+2.82%133,20067億3353万+15.49%18.922.61
05/14926950926930+0.27%31,60065億4868万+12.73%18.42.54
05/11913945913928+2.06%29,60065億3108万+12.56%18.352.53
05/10918924901909-1.76%22,80063億9905万+10.29%17.982.48
05/098989368949250%41,20065億1348万+12.12%18.32.53
05/08950956876925+1.23%130,00065億1348万+12.12%18.32.53
05/07880923841914+8.62%153,20064億3426万+10.89%18.082.49
05/02766860756841+11.98%101,20059億2374万+1.97%16.642.3
05/01774774749751-3.22%40,80052億9000万-9.38%14.862.05
04/27773789768776+0.81%28,00054億6604万-7.26%15.362.12
04/26755770755770+1.99%19,60054億2203万-8.77%15.232.1
04/25750758743755-0.33%24,00053億1640万-11.49%14.942.06
04/24766773753758-1.14%21,60053億3401万-11.92%14.992.07
04/23789789761766-4.22%46,40053億9562万-11.72%15.162.09
04/20788831788800-0.16%28,00056億3328万-8.68%15.832.18
04/19788820768801+3.05%55,60056億4208万-9.05%15.852.19
04/18754778733778+3.15%35,20054億7484万-12.15%15.382.12
04/17791804734754-4.74%123,20053億760万-15.21%14.912.06
04/16828844789791-2.76%52,80055億7166万-11.1%15.662.16
04/13814828814814-1.36%23,20057億3010万-8.46%16.12.22
04/12784838783825+3.77%76,80058億932万-6.99%16.322.25
04/11821826785795-3.49%47,60055億9807万-10.07%15.732.17
04/10824878824824-0.6%72,40058億51万-6.6%16.32.25
04/09759844758829+6.08%140,40058億3572万-5.72%16.42.26
04/06870870779781-10.84%215,60055億125万-11.02%15.462.13
04/05921921876876-3.18%75,20061億7020万-0.31%17.342.39
04/04928935894905-2.16%66,80063億7264万+3.19%17.912.47
04/03915945914925-2.63%68,40065億1348万+6.44%18.32.53
04/02900988898950+4.11%70,00066億8952万+10.72%18.82.59
03/30893934886913+0.83%84,00064億2546万+7.99%18.052.49
03/29958958904905-3.72%64,00063億7264万+8.64%17.912.47
03/28948965913940+0.27%72,80066億1910万+14.63%18.62.57
03/279751,026929938-2.09%127,60066億150万+16.9%18.552.56
03/26925958844958+1.59%147,60067億4233万+21.97%18.942.61
03/23955990943943-6.45%159,60066億3670万+23.2%18.652.57
03/229501,0109391,008+7.75%198,00070億4927万+35.23%19.82.73
03/20919948898935-0.27%80,00065億4200万+29.86%18.382.54
03/19965998888938-5.18%192,80065億5950万+34.51%18.432.54
03/16903990900989+7.47%206,00069億1808万+46.48%19.442.68
03/159331,024920920+3.95%355,20064億3705万+41.32%18.082.5
03/14888933874885-1.39%177,60061億9216万+40.48%17.42.4
03/13769900764898+15.25%243,20062億7962万+47.13%17.642.43
03/12785823769779+2.3%80,80054億4875万+31.77%15.312.11
03/09774778755761+1.33%103,20053億2631万+31.7%14.962.06
03/08754765716751+0.84%138,00052億5634万+32.96%14.772.04
03/07779798738745-2.13%120,00052億1261万+34.72%14.642.02
03/06804811758761+1.16%136,40053億2631万+40.19%14.962.06
03/05819845718753-6.67%281,60052億6509万+41.71%14.792.04
03/02755824753806+2.06%335,20056億4117万+55.35%15.852.19
03/01798911759790-5.11%713,60055億2747万+56.13%15.532.14
02/28720833681833+17.71%396,00058億2483万+68.86%16.362.26
02/27675737674707+10.51%421,20049億4848万+47.65%13.91.92
02/26648650620640+1.19%127,20044億7795万+36.46%12.581.74
02/23641661613633+4.81%258,40044億2547万+36.9%12.431.72
02/22566639558604+2.16%372,40042億2256万+32.93%11.861.64
02/21503591502591+20.38%255,20041億3335万+32.16%11.611.6
02/20517517490491-4.29%101,20034億3367万+11.53%9.651.33
02/19495546489513+10.27%214,40035億8760万+16.8%10.081.39
02/16470475443465+5.38%314,40032億5351万+6.65%9.141.26
02/15441441406441+20.48%474,40030億8733万+1.2%8.671.2
02/14380380358366-2.33%51,20025億6257万-16.19%7.20.99
02/13386387372375-2.91%54,40026億2380万-14.77%7.371.02
02/09363386356386-1.78%40,40027億251万-12.41%7.591.05
02/08385395383393+2.14%18,80027億5149万-11.03%7.731.07
02/07400409385385+1.25%75,60026億9376万-13.09%7.571.04
02/06384401363380-10.27%142,80026億6053万-14.16%7.471.03
02/05420435418424-5.83%59,60029億6489万-4.56%8.331.15