株価チャート

2018/02/02~2018/06/28

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
202112/1, 株式分割 1→2
2018
06/28755764746748-2.29%33,200210億6368万-1.32%43.763.29
06/27735772735766+4.79%35,600215億5648万+0.99%44.783.37
06/26735742727731-1.68%27,000205億7088万-3.5%42.733.22
06/25780780736743-4.68%33,000209億2288万-1.98%43.463.27
06/22767780767780+1.63%71,600219億5072万+2.97%45.63.43
06/21754774754767+1.79%37,800215億9872万+1.59%44.873.38
06/20761761734754-0.26%31,000212億1856万+0.07%44.083.32
06/19771772742756-2.77%44,000212億7488万+0.47%44.23.33
06/18780780763777-0.13%49,200218億8032万+3.46%45.453.42
06/15775779771778+0.26%25,800219億848万+4.01%45.513.43
06/14774777771776+0.19%28,200218億5216万+4.16%45.393.42
06/13765777765775+1.37%54,800218億992万+4.24%45.313.41
06/12765769763764+0.26%35,600215億1424万+2.83%44.693.36
06/11765765759762+0.46%28,800214億5792万+2.7%44.583.35
06/08770770758759-1.24%52,600213億5936万+2.36%44.373.34
06/07755773753768+2.26%112,800216億2688万+3.78%44.933.38
06/06753755749751-0.86%15,600211億4816万+1.76%43.933.31
06/05755759748758+0.26%49,400213億3120万+2.78%44.313.34
06/04755759751756+0.27%39,600212億7488万+2.79%44.23.33
06/01747757747754+0.74%46,200212億1856万+2.66%44.083.32
05/31750752745748+0.2%32,800210億6368万+2.05%43.763.29
05/30749758746747-0.73%36,600210億2144万+1.98%43.673.29
05/29750753743752+0.27%36,200211億7632万+2.87%43.993.31
05/28748759748750+0.33%35,800211億2000万+2.74%43.873.3
05/25739752739748+1.15%25,200210億4960万+2.4%43.733.29
05/24742754738739-0.34%42,400208億1024万+1.37%43.233.25
05/23751754738742-0.94%25,000208億8064万+1.99%43.383.26
05/22729759729749+2.75%77,000210億7776万+3.1%43.793.3
05/21718730718729+1.46%22,800205億1456万+0.48%42.623.21
05/18723723711718-0.42%71,200202億1888万-0.83%423.16
05/17722724718721+0.35%17,000203億336万-0.28%42.183.17
05/16731732714719-1.58%37,400202億3296万-0.48%42.033.16
05/15712734711730+2.67%45,200205億5680万+1.39%42.73.21
05/14704713702711+1.21%23,200200億2176万-0.97%41.593.13
05/11722722666703-4.55%173,800197億8240万-1.89%41.13.09
05/10753760735736-3.09%78,600207億2576万+2.94%43.053.24
05/09738768736760+1.33%94,000213億8752万+6.52%44.433.34
05/08735750735750+1.97%65,600211億592万+5.56%43.843.3
05/07730738725735+0.96%27,600206億9760万+3.96%433.24
05/02717733716728+1.32%27,800205億48万+3.26%42.593.21
05/01723725717719-0.55%16,800202億3296万+2.35%42.033.16
04/27724726719723-0.21%29,200203億4560万+3.36%42.273.18
04/26723730720724-0.07%28,600203億8784万+4.02%42.353.19
04/257247267187250%13,800204億192万+4.55%42.383.19
04/24721728717725+0.49%28,000204億192万+4.85%42.383.19
04/23740740719721-1.17%35,400203億336万+4.64%42.183.17
04/20731739728730-0.41%55,800205億4272万+6.34%42.673.21
04/19740740720733-0.95%41,400206億2720万+7.09%42.853.23
04/18708790708740+3.64%282,400208億2432万+8.43%43.263.26
04/17712715705714+0.99%23,400200億9216万+4.93%41.743.14
04/16705713701707+0.21%17,800198億9504万+4.2%41.333.11
04/13718718704705-2.02%31,000198億5280万+4.14%41.243.1
04/12708721706720+1.84%48,400202億6112万+6.43%42.093.17
04/11700708690707+2.61%68,800198億9504万+4.67%41.333.11
04/10704704683689-1.85%46,200193億8816万+2.3%40.283.03
04/09675705673702+3.01%109,800197億5424万+4.7%41.043.09
04/06674684665681+1.26%52,000191億7696万+1.95%39.843
04/05676676658673+1.2%32,600189億3760万+0.67%39.342.96
04/04692693661665-2.42%63,200187億1232万-0.37%38.872.93
04/03684684666681-0.8%50,400191億7696万+2.41%39.843
04/02685688670687+0.22%76,600193億3184万+3.7%40.163.02
03/30675693674685+1.41%56,800192億8960万+3.95%40.073.02
03/29676680651676+0.75%70,800190億2208万+3.13%39.522.97
03/28641671641671+2.29%50,000188億8128万+3%39.222.95
03/27650661641656+2.82%46,000184億5888万+1%38.352.89
03/26643643621638-1.7%60,000179億5200万-1.32%37.292.81
03/23651654646649-2.41%30,600182億6176万+0.7%37.942.86
03/22670670650665-1.26%41,400187億1232万+3.67%38.872.93
03/20646680643673+2.2%51,200189億5168万+5.49%39.372.96
03/19650670638659+0.46%37,800185億4336万+3.05%38.522.9
03/16680680650656-2.53%66,600184億5888万+2.1%38.352.89
03/15684684670673-1.82%25,800189億3760万+4.43%39.342.96
03/14682692680685-0.15%30,000192億8960万+6.04%40.073.02
03/13677687673686+1.55%33,800193億1776万+6.19%40.133.02
03/12671681667676+0.6%57,000190億2208万+4.08%39.522.97
03/09692692670672-1.83%45,800189億944万+3.15%39.282.96
03/08695695676684-0.36%45,000192億6144万+4.75%40.013.01
03/07667700663687+2.62%137,800193億3184万+4.81%40.163.02
03/06649683645669+8.08%184,400188億3904万+1.83%39.142.95
03/05653654619619-4.7%60,000174億3104万-6.21%36.212.73
03/02673673649650-4.7%93,800182億8992万-2.33%37.992.86
03/01659706647682+5.91%311,800191億9104万+1.87%39.873
02/28624646620644+4.38%161,800181億2096万-4.24%37.642.83
02/27614618613617+1.82%34,000173億6064万-8.8%36.062.71
02/26609612599606+1.94%57,000170億5088万-11.09%35.422.67
02/23590596590594+0.68%51,800167億2704万-13.54%34.752.62
02/22597600585590-0.59%83,600166億1440万-14.86%34.512.6
02/21598615593594-0.59%61,400167億1296万-15.21%34.722.61
02/20589609589597+1.79%99,000168億1152万-15.44%34.922.63
02/19585588578587+0.26%119,800165億1584万-17.63%34.312.58
02/16588600581585+2.27%119,400164億7360万-18.52%34.222.58
02/15600603562572-5.45%272,400161億752万-21.1%33.462.52
02/14650665605605-13.63%254,600170億3680万-17.35%35.392.66
02/13676704676701-2.84%173,600197億2608万-4.95%40.983.08
02/09700724700721+0.21%88,000203億336万-2.44%42.183.17
02/08706725706720+1.91%59,200202億6112万-2.77%42.093.17
02/07711717702706+1%116,000198億8096万-4.59%41.33.11
02/06706718673699-6.55%194,200196億8384万-5.8%40.893.08
02/05726753722748+2.47%136,400210億6368万+0.67%43.763.29
02/02731733727730-0.07%39,800205億5680万-1.62%42.73.21