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
2018
06/29574574560568-0.35%6,70043億5088万-5.02%7.370.75
06/28570570566570-0.35%2,60043億6620万-5.16%7.40.76
06/27561572558572-1.72%6,70043億8152万-5.14%7.420.76
06/26585585578582-0.68%2,30044億5812万-3.8%7.550.77
06/25593606585586-1.51%7,30044億8876万-3.3%7.60.78
06/22591595591595-0.17%1,00045億5770万-1.82%7.720.79
06/21590597590596+0.17%1,90045億6536万-1.49%7.730.79
06/20600618575595-0.83%19,80045億5770万-1.49%7.720.79
06/19606610599600-1.15%1,90045億9600万-0.66%7.780.8
06/18614615607607-1.14%2,30046億4962万+0.66%7.880.81
06/15613614608614+0.49%4,70047億324万+1.82%7.970.82
06/14608613607611+0.49%4,10046億8026万+1.66%7.930.81
06/13609615607608+0.33%1,90046億5728万+1.33%7.890.81
06/12604629600606+0.83%7,40046億4196万+1.17%7.860.81
06/11615616601601-2.28%6,50046億366万+0.5%7.80.8
06/08599615599615+2.84%5,60047億1090万+3.02%7.980.82
06/07592598588598+1.7%2,10045億8068万+0.5%7.760.79
06/06587591582588-0.17%1,80045億408万-1.01%7.630.78
06/05595595588589-0.67%2,90045億1174万-0.51%7.640.78
06/04600600592593-0.84%5,00045億4238万+0.34%7.690.79
06/01601605592598-0.83%3,60045億8068万+1.36%7.760.79
05/31597625595603+0.5%8,50046億1898万+2.38%7.820.8
05/30629629600600-4.76%8,50045億9600万+2.21%7.780.8
05/29642642630630-0.79%6,30048億2580万+7.69%8.170.84
05/28641643630635+0.63%7,30048億6410万+9.11%8.240.84
05/25635660622631+0.16%47,20048億3346万+8.79%8.190.84
05/24618632616630+1.94%22,00048億2580万+9.19%8.170.84
05/23595620595618+4.04%17,20047億3388万+7.48%8.020.82
05/22585595583594+1.89%6,40045億5004万+3.48%7.710.79
05/21583586577583+0.52%4,40044億6578万+1.39%7.560.77
05/18584584577580-0.68%2,40044億4280万+0.69%7.530.77
05/17585585578584-0.17%1,90044億7344万+1.21%7.580.78
05/16588589585585+0.17%3,20044億8110万+1.39%7.590.78
05/15579584577584-0.34%4,20044億7344万+1.21%7.580.78
05/14578589571586+0.86%12,30044億8876万+1.56%7.60.78
05/11593598579581+0.69%4,10044億5046万+0.69%7.540.77
05/10580592577577+0.17%4,30044億1982万0%7.490.77
05/09585585571576-0.69%5,70044億1216万-0.17%7.470.77
05/08576581571580-1.02%2,10044億4280万+0.52%7.530.77
05/07566587566586+3.9%5,00044億8876万+1.56%7.60.78
05/02564564559564-0.18%1,80043億2024万-2.25%7.320.75
05/01558568558565+1.25%11,50043億2790万-2.08%7.330.75
04/27560568555558-0.36%5,20042億7428万-3.29%7.240.74
04/26559567557560-0.88%10,70042億8960万-2.95%7.270.74
04/255655755515650%6,00043億2790万-2.25%7.330.75
04/24553565553565+1.62%1,90043億2790万-2.25%7.330.75
04/23555563550556+0.54%8,80042億5896万-3.64%7.210.74
04/20562565552553-1.07%3,80042億3598万-4.16%7.170.73
04/19570570558559-1.76%9,80042億8194万-2.95%7.250.74
04/18570574569569+0.35%12,70043億5854万-1.22%7.380.76
04/17584584562567-3.41%8,90043億4322万-1.56%7.360.75
04/16595595586587+0.34%3,10044億9642万+2.09%7.620.78
04/13611611580585-4.26%8,40044億8110万+2.09%7.590.78
04/12610612608611+0.16%1,70046億8026万+7.01%7.930.81
04/11620620598610-0.81%12,90046億7260万+7.21%7.910.81
04/10595618595615+3.89%13,20047億1090万+8.47%7.980.82
04/09578592578592+1.2%3,90045億3472万+4.78%7.680.79
04/06580588573585+2.45%12,10044億8110万+3.91%7.590.78
04/05581581571571-1.89%2,40043億7386万+1.6%7.410.76
04/04589589572582-1.19%7,00044億5812万+3.56%7.550.77
04/03579589578589+1.38%7,50045億1174万+4.62%7.640.78
04/02570582570581+1.22%6,50044億5046万+3.2%7.540.77
03/30577579568574-0.52%4,60043億9684万+1.77%7.450.76
03/29566588566577+0.7%6,10044億1982万+1.94%7.490.77
03/28573573566573-0.35%3,20043億8918万+1.24%7.430.76
03/27571580571575+0.7%5,30044億450万+1.59%7.460.76
03/26551580551571+1.96%7,70043億7386万+1.06%7.410.76
03/23557561548560-1.23%7,40042億8960万-0.71%7.270.74
03/225665675655670%2,10043億4322万+0.53%7.360.75
03/20555575555567+2.16%4,40043億4322万+0.89%7.360.75
03/19545575545555+1.09%7,70042億5130万-0.89%7.20.74
03/16539549539549+2.43%8,40042億534万-1.96%7.120.73
03/15536540532536-3.6%49,90041億576万-4.29%6.950.71
03/14551556550556-0.54%2,30042億5896万-0.54%7.210.74
03/13545559545559+2.57%2,90042億8194万+0.36%7.250.74
03/12544550540545+0.93%5,00041億7470万-1.98%7.070.72
03/09546546540540-0.18%2,10041億3640万-3.05%7.010.72
03/08551552536541-1.99%6,30041億4406万-2.87%7.020.72
03/07565579550552-3.83%24,20042億2832万-0.9%7.160.73
03/06555580555574+5.32%6,30043億9684万+3.05%7.450.76
03/055495655455450%4,30041億7470万-1.98%7.070.72
03/02560560533545-4.39%8,70041億7470万-1.98%7.070.72
03/01579579570570-1.55%2,10043億6620万+2.52%7.40.76
02/28584584567579-1.19%5,30044億3514万+4.32%7.510.77
02/27591600578586-3.62%2,90044億8876万+5.78%7.60.78
02/266086206086080%3,20046億5728万+10.14%7.890.81
02/23630630608608-0.49%9,50046億5728万+10.75%7.890.81
02/22579630577611+5.34%17,90046億8026万+11.7%7.930.81
02/21579580565580+0.52%6,40044億4280万+6.62%7.530.77
02/20560579559577+3.78%8,40044億1982万+6.26%7.490.77
02/19546567546556+2.02%14,20042億5896万+2.58%7.210.74
02/16543545540545+1.3%3,00041億7470万+0.55%7.070.72
02/15541541533538+2.09%3,30041億2108万-0.74%6.980.72
02/14539540527527-0.57%80040億3682万-2.95%6.840.7
02/13530537530530-1.85%2,10040億5980万-2.57%6.880.7
02/09539542525540-0.55%7,30041億3640万-0.74%7.010.72
02/08534543525543+2.65%3,00041億5938万0%7.050.72
02/07515530515529+5.59%3,10040億5214万-2.58%6.860.7
02/06536540501501-7.22%19,30038億3766万-7.73%6.50.67
02/05545547536540-2%9,70041億3640万-0.74%7.010.72