株価チャート

2018/01/10~2018/06/05

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
06/05603603593602+0.33%11,400154億4575万+0.84%16.610.62
06/045996095916000%17,100153億9444万+0.17%16.560.62
06/01591609591600+0.67%17,600153億9444万-0.17%16.560.62
05/31600600592596-0.83%7,700152億9181万-1.16%16.450.62
05/30584603584601+1.86%20,900154億2009万-0.66%16.590.62
05/29592594587590-0.17%6,600151億3786万-2.8%16.280.61
05/28591591588591+0.51%6,600151億6352万-2.96%16.310.61
05/25604605586588-2.65%24,100150億8655万-3.76%16.230.61
05/24600604595604-0.17%7,900154億9706万-1.47%16.670.63
05/23601607599605+0.17%8,700155億2272万-1.63%16.70.63
05/22604606603604-0.49%6,400154億9706万-1.95%16.670.63
05/21604608604607-0.33%5,700155億7404万-1.46%16.750.63
05/18611612606609-0.33%8,200156億2535万-1.3%16.810.63
05/17622622608611-1.45%13,900156億7667万-0.97%16.860.63
05/16605620604620+1.31%16,300159億758万+0.49%17.110.64
05/15610615608612+0.33%20,200157億232万-0.81%16.890.64
05/14602613600610+1.84%25,100156億5101万-1.29%16.830.63
05/11587599587599+1.18%32,500153億6878万-3.23%16.530.62
05/10591593586592+0.17%9,500151億8918万-4.52%16.340.61
05/09589594587591+0.34%14,900151億6352万-4.98%16.310.61
05/08588594586589+0.34%19,600151億1220万-5.61%16.260.61
05/07577588572587+2.62%48,100150億6089万-6.38%16.20.61
05/02573579571572+0.35%26,200146億7603万-9.06%15.790.59
05/01585588569570-2.56%76,300146億2471万-9.81%15.730.59
04/27604610582585-7.73%138,000150億957万-8.02%16.140.61
04/26644654630634-2.31%29,500162億6679万-0.47%17.50.66
04/25651652642649-0.31%17,700166億5165万+1.88%17.910.67
04/24650656647651+0.31%18,900167億296万+2.04%17.970.68
04/23650650646649+0.46%11,500166億5165万+1.88%17.910.67
04/20647651645646-0.31%8,200165億7468万+1.41%17.830.67
04/19644652644648-0.15%9,500166億2599万+1.57%17.880.67
04/18649652644649+0.78%9,300166億5165万+1.72%17.910.67
04/17633654633644+0.94%28,100165億2336万+0.78%17.770.67
04/16630639629638+1.59%17,100163億6942万-0.31%17.610.66
04/13619630619628+1.95%9,200161億1284万-1.88%17.330.65
04/12623633607616-0.32%45,200158億495万-3.9%170.64
04/11612622608618+0.82%11,700158億5627万-3.74%17.060.64
04/10614619610613-0.33%9,700157億2798万-4.67%16.920.64
04/09616617612615-0.65%6,700157億7930万-4.35%16.970.64
04/06628628617619-1.12%15,900158億8193万-3.88%17.080.64
04/05636636625626-1.57%16,400160億6153万-2.95%17.280.65
04/046366376226360%21,400163億1810万-1.7%17.550.66
04/03640640621636-1.09%19,000163億1810万-2%17.550.66
04/02647651642643-0.77%17,600164億9770万-1.23%17.750.67
03/30649650644648+0.31%18,500166億2599万-0.61%9.280.69
03/29645649635646+0.16%29,600165億7468万-0.92%9.260.69
03/28640650631645-1.68%35,900165億4902万-1.23%9.240.69
03/27647657632656+0.15%109,000168億3125万+0.31%9.40.7
03/26607659588655+6.85%88,100168億559万0%9.380.7
03/23635700595613-4.96%380,800157億2798万-6.27%8.780.65
03/22658659644645-1.68%12,400165億4902万-1.53%9.240.69
03/20641660641656+1.39%11,200168億3125万+0.31%9.40.7
03/19652654643647-0.46%11,500166億33万-1.07%9.270.69
03/16650655645650-0.76%13,900166億7731万-0.46%9.310.69
03/15661661647655-0.91%10,000168億559万+0.31%9.380.7
03/14663668661661-1.05%18,200169億5954万+1.23%9.470.7
03/13664668660668+0.6%8,300171億3914万+2.3%9.570.71
03/12663664653664+2.15%13,700170億3651万+1.53%9.510.71
03/09655659644650+0.78%30,200166億7731万-1.07%9.310.69
03/08646651637645-0.15%14,500165億4902万-2.27%9.240.69
03/07636653634646+1.57%15,700165億7468万-2.71%9.260.69
03/06638643631636+2.42%27,700163億1810万-4.93%9.110.68
03/05635642620621-2.36%22,700159億3324万-8%8.90.66
03/02622637620636-0.93%46,700163億1810万-6.74%9.110.68
03/01666666638642-4.18%49,200164億7205万-6.69%9.20.68
02/28679681670670-1.76%22,700171億9045万-3.46%9.60.71
02/27686686679682-0.15%42,800174億9834万-2.43%9.770.73
02/26675684658683+0.44%68,300175億2400万-2.71%9.790.73
02/23658681658680+3.34%61,900174億4703万-3.55%9.740.72
02/22667667650658-2.23%21,000168億8256万-7.19%9.430.7
02/21664676664673+0.75%13,800172億6743万-5.61%9.640.72
02/20667668651668+0.15%20,100171億3914万-6.83%9.570.71
02/19649668645667+3.89%23,200171億1348万-7.62%9.560.71
02/16640654633642+1.42%22,900164億7205万-11.69%9.20.68
02/15625638616633+1.61%32,800162億4113万-13.52%9.070.67
02/14632646617623-2.81%43,600159億8456万-15.58%8.930.66
02/13646656636641+1.58%42,200164億4639万-13.84%9.180.68
02/09635640625631-3.66%29,900161億8981万-15.75%9.040.67
02/08654670651655+0.46%43,600168億559万-13.13%9.380.7
02/07680693651652+0.77%51,900167億2862万-13.98%9.340.69
02/06662666632647-7.83%80,200166億33万-14.98%9.270.69
02/05702709690702-3.97%58,800180億1149万-8.36%10.060.75
02/02741741722731-1.88%40,300187億5555万-4.69%10.470.78
02/01734747725745+1.5%77,900191億1476万-2.99%10.670.79
01/31770771725734-6.02%184,800188億3253万-4.43%10.520.78
01/30789794765781-1.01%57,100200億3842万+1.56%11.190.83
01/29785792783789+0.9%32,700202億4368万+2.87%11.30.84
01/26785792779782-0.38%23,600200億6408万+2.09%11.20.83
01/25788794782785-0.51%44,000201億4105万+2.61%11.250.84
01/24794794786789-0.13%12,000202億4368万+3.54%11.30.84
01/23776795776790+2.73%45,000202億6934万+3.81%11.320.84
01/22768770758769+0.26%18,500197億3054万+1.32%11.020.82
01/19760769756767+0.92%21,600196億7922万+1.19%10.990.82
01/18775777760760-0.78%27,500194億9962万+0.66%10.890.81
01/17775775762766-1.54%18,700196億5356万+1.73%10.970.82
01/16791791776778-1.77%34,800199億6145万+3.6%11.150.83
01/15786797784792+0.76%26,100203億2066万+5.74%11.350.84
01/12788799785786+0.26%40,600201億6671万+5.36%11.260.84
01/11775786774784+1.29%26,500201億1540万+5.09%11.230.83
01/10779779765774+0.91%25,200198億5882万+3.89%11.090.82