株価チャート

2018/01/09~2018/06/04

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
20226/1, 株式併合 10→1
2018
06/04600620600610+1.67%82,460204億2281万-2.09%-3.49
06/01590610590600+3.45%160,650200億8801万-3.85%-3.43
05/31610620580580-4.92%434,570194億1841万-7.05%-3.32
05/30620630610610-3.17%117,110204億2281万-2.24%-3.49
05/296306406206300%53,450210億9241万+1.12%-3.6
05/28600640600630+5%169,600210億9241万+1.45%-3.6
05/256006106006000%61,650200億8801万-3.23%-3.43
05/246006106006000%34,030200億8801万-2.91%-3.43
05/23610610600600-1.64%74,920200億8801万-2.76%-3.43
05/226206206106100%64,300204億2281万-1.13%-3.49
05/216106306106100%104,600204億2281万-1.29%-3.49
05/186206206106100%66,460204億2281万-1.29%-3.49
05/17600630590610+1.67%112,310204億2281万-1.29%-3.49
05/16610640590600-3.23%474,310166億5944万-3.07%-2.77
05/15630630610620-3.13%160,400172億1476万-0.16%-2.87
05/14650660630640-3.03%223,560177億7007万+2.56%-2.96
05/11670670660660-1.49%66,890183億2539万+5.1%-3.05
05/10650670640670+3.08%203,770186億304万+6.18%-3.1
05/09680690650650-4.41%239,090180億4773万+2.52%-3.01
05/08720720670680+7.94%689,260188億8070万+6.42%-3.14
05/076406406106300%199,910174億9241万-1.87%-2.91
05/026406406006300%163,080174億9241万-2.78%-2.91
05/016606606306300%320,100174億9241万-3.37%-2.91
04/27630640630630-1.56%84,530174億9241万-3.96%-2.91
04/26620650610640+3.23%223,340177億7007万-3.03%-2.96
04/25600630580620+3.33%214,540172億1476万-6.63%-2.87
04/24590600580600+3.45%109,340166億5944万-10.31%-2.77
04/23590600580580-1.69%87,830161億413万-14.07%-2.68
04/205905905805900%49,120163億8179万-13.62%-2.73
04/195906005705900%276,870163億8179万-14.62%-2.73
04/18560600540590+5.36%472,800163億8179万-15.59%-2.73
04/17570570540560-3.45%496,350155億4881万-20.9%-2.59
04/16600600580580-3.33%214,840161億413万-19.22%-2.68
04/13620630600600-3.23%233,760166億5944万-17.36%-2.77
04/126206406106200%272,370172億1476万-15.42%-2.87
04/116206306106200%165,690172億1476万-16.22%-2.87
04/10630640610620-1.59%241,180172億1476万-17%-2.87
04/09640640620630-3.08%320,670174億9241万-16.33%-2.91
04/06690700640650-5.8%500,700180億4773万-14.47%-3.01
04/05730740690690-5.48%237,090191億5836万-10.16%-3.19
04/04740740730730-1.35%29,930202億6899万-5.81%-3.38
04/037307407207400%83,070205億4665万-5.01%-3.42
04/02770790740740-5.13%123,150205億4665万-5.37%-3.42
03/30770780770780+1.3%35,200216億5728万-0.51%-3.61
03/297807807707700%53,600213億7962万-1.91%-3.56
03/28750780750770+4.05%123,580213億7962万-1.79%-3.56
03/27730790730740+1.37%400,440205億4665万-5.61%-3.42
03/26740780720730+2.82%443,450202億6899万-7.01%-3.38
03/23730740710710-4.05%171,320197億1367万-9.67%-3.28
03/22760760740740-1.33%61,980205億4665万-6.09%-3.42
03/20750770740750-1.32%139,410208億2430万-4.82%-3.47
03/19780790750760-2.56%133,270211億196万-3.68%-3.51
03/16790800780780-1.27%50,670216億5728万-1.27%-3.61
03/157908007707900%123,230219億3493万-0.13%-3.65
03/14800810790790-1.25%92,590219億3493万-0.13%-3.65
03/13810830790800-1.23%186,350222億1259万+1.27%-3.7
03/12800810800810+2.53%47,070224億9025万+2.4%-3.75
03/09790800780790+1.28%56,880219億3493万-0.25%-3.65
03/087908107807800%119,970216億5728万-1.76%-3.61
03/07790800780780-2.5%45,780216億5728万-2.01%-3.61
03/06780800780800+3.9%105,190222億1259万+0.13%-3.7
03/05820830760770-4.94%191,760213億7962万-3.99%-3.56
03/02840860810810-4.71%124,180224億9025万+0.5%-3.75
03/01850860830850-1.16%130,600236億88万+5.07%-3.93
02/28830860820860+3.61%156,730238億7854万+6.04%-3.98
02/27820850820830+2.47%229,830230億4556万+2.09%-3.84
02/26810830810810+1.25%82,640224億9025万-0.74%-3.75
02/23800810780800-1.23%141,520222億1259万-2.32%-3.7
02/22750810750810+8%233,530224億9025万-1.58%-3.75
02/21760770750750-1.32%54,330208億2430万-9.2%-3.47
02/20770780760760-1.3%43,120211億196万-8.87%-3.51
02/19750770750770+1.32%65,960213億7962万-8.33%-3.56
02/16750760740760+1.33%54,550211億196万-9.95%-3.51
02/157507607207500%146,440208億2430万-11.76%-3.47
02/14780780750750-2.6%82,160208億2430万-12.28%-3.47
02/13780790760770-1.28%110,120213億7962万-10.57%-3.56
02/09750780750780-2.5%257,890216億5728万-9.93%-3.61
02/08790800780800+1.27%63,430222億1259万-8.05%-3.7
02/07810810780790+2.6%161,030219億3493万-9.51%-3.65
02/06800810760770-7.23%470,210213億7962万-12.1%-3.56
02/058308408108300%218,870230億4556万-5.79%-3.84
02/02840850830830-1.19%96,140230億4556万-5.9%-3.84
02/018508708408400%107,060233億2322万-4.87%-3.88
01/31850860830840-1.18%232,850233億2322万-5.08%-3.88
01/30870880840850-3.41%337,800236億88万-4.17%-3.93
01/29870880870880+1.15%95,200244億3385万-0.9%-4.07
01/26880890860870-1.14%280,400241億5619万-2.14%-4.02
01/25890890880880-2.22%89,020244億3385万-1.23%-4.07
01/249109208809000%270,330249億8917万+0.9%-4.16
01/239109209009000%87,070249億8917万+0.67%-4.16
01/229009109009000%61,930249億8917万+0.45%-4.16
01/199009109009000%97,800249億8917万+0.22%-4.16
01/18910910890900+1.12%132,040249億8917万+0.22%-4.16
01/17910920890890-4.3%241,570247億1151万-1%-4.12
01/16910960910930+2.2%706,480258億2214万+3.33%-4.3
01/15890910890910+2.25%99,920252億6682万+1%-4.21
01/129009108908900%189,940247億1151万-1.55%-4.12
01/11880900880890+1.14%84,770247億1151万-1.87%-4.12
01/10900900880880-2.22%74,220244億3385万-3.4%-4.07
01/09890910890900+1.12%84,470249億8917万-1.75%-4.16