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
202010/1, 株式分割 1→2
2018
06/29716723716717+0.07%1,60060億2576万-6.95%-0.6
06/28715722715716+0.14%6,20060億2156万-7.37%-0.6
06/27720725708715-2.72%34,60060億1315万-7.86%-0.6
06/26748748735735-1.8%36,00061億8135万-5.53%-0.62
06/25754754749749-1.06%10,60062億9488万-4.04%-0.63
06/22759759757757-0.33%6,60063億6216万-3.14%-0.63
06/21759762758759-0.52%7,40063億8319万-2.82%-0.64
06/20774774757763-1.42%9,00064億1683万-2.43%-0.64
06/19777777774774-0.32%5,00065億934万-1.02%-0.65
06/18777778777777+0.19%3,80065億3036万-0.58%-0.65
06/15778787775775-1.84%59,80065億1775万-0.77%-0.65
06/14786790786790+0.51%3,40066億3969万+1.22%-0.66
06/13784788784786-0.19%1,80066億605万+0.71%-0.66
06/12786788785787+0.19%2,40066億1867万+1.03%-0.66
06/11784788780786+0.19%11,00066億605万+1.09%-0.66
06/08784784781784+0.58%6,80065億9344万+1.03%-0.66
06/07780783775780+0.58%8,60065億5559万+0.58%-0.65
06/067717837717750%12,20065億1775万+0.13%-0.65
06/05785785775775-1.27%6,00065億1775万+0.26%-0.65
06/04787790785785-0.25%5,20066億185万+1.55%-0.66
06/01789789787787-0.19%5,60066億1867万+1.94%-0.66
05/31791795785789-0.32%4,80066億3128万+2.27%-0.66
05/30797798791791-0.75%3,80066億5231万+2.86%-0.66
05/29797797789797+0.44%4,00067億277万+3.91%-0.67
05/287997997817940%6,00066億7333万+3.73%-0.66
05/25799799790794-0.38%3,40066億7333万+4%-0.66
05/24783797783797+2.31%4,40066億9856万+4.66%-0.67
05/23775780774779+0.65%6,20065億4718万+2.57%-0.65
05/22772774769774+0.85%2,20065億513万+2.04%-0.65
05/21770773767767-0.39%8,00064億5047万+1.46%-0.64
05/18767770767770+0.26%3,00064億7570万+1.85%-0.65
05/177647687647680%80064億5888万+1.72%-0.64
05/16763768760768+0.92%2,40064億5888万+1.86%-0.64
05/15769769761761-0.2%3,60064億1万+0.93%-0.64
05/14757769757763-0.72%3,20064億1262万+1.26%-0.64
05/117687697637680%1,80064億5888万+1.99%-0.64
05/10763768756768+0.46%2,80064億5888万+2.13%-0.64
05/09754770754765+1.19%2,60064億2944万+1.66%-0.64
05/08770770756756+0.4%5,40063億5375万+0.6%-0.63
05/07757757751753-0.59%2,20063億2852万+0.2%-0.63
05/02755759751757+0.13%2,60063億6637万+0.93%-0.63
05/01755759755756+0.13%2,20063億5796万+0.93%-0.63
04/27776776755755-2.64%9,20063億4955万+0.94%-0.63
04/26750776750776+3.4%11,20065億2195万+3.82%-0.65
04/25754754745750-0.46%1,00063億750万+0.54%-0.63
04/24740754740754+0.67%3,00063億3693万+1.01%-0.63
04/23740749740749+0.47%1,60062億9488万+0.07%-0.63
04/20758758743745-1.26%8,40062億6545万-0.67%-0.62
04/19745755742755+1.48%3,20063億4534万+0.33%-0.63
04/18739744736744+0.68%4,00062億5283万-1.52%-0.62
04/17743743738739-0.47%2,80062億1078万-2.44%-0.62
04/16743743739742-0.4%2,00062億4022万-2.37%-0.62
04/13747747743745+0.47%2,60062億6545万-2.36%-0.62
04/12745746739742-1.4%3,80062億3601万-3.2%-0.62
04/11752752752752+0.4%80063億2432万-2.21%-0.63
04/10753753749749-0.47%6,60062億9909万-2.98%-0.63
04/09750753750753+0.4%5,40063億2852万-2.9%-0.63
04/06751755748750-0.2%6,20063億329万-3.66%-0.63
04/05751755751751+0.07%3,00063億1591万-3.96%-0.63
04/04752755750751+0.07%3,80063億1170万-4.52%-0.63
04/03751755750750-0.66%2,80063億750万-4.94%-0.63
04/02767767751755+0.67%5,40063億4955万-4.79%-0.63
03/30747750743750+0.54%3,40063億750万-5.9%-0.63
03/29746746741746+0.95%3,20062億7386万-6.75%-0.62
03/28731746731739+1.09%4,20062億1499万-8.08%-0.62
03/27726732724731+0.62%10,20061億4771万-9.53%-0.61
03/26731731726727-0.62%5,40061億986万-10.53%-0.61
03/23750750727731-2.99%13,80061億4771万-10.42%-0.61
03/22775775752754-0.4%7,80063億3693万-8%-0.63
03/20775775756757-3.94%16,80063億6216万-8.08%-0.63
03/19801801785788-1.87%17,00066億2287万-4.66%-0.66
03/16805807802803-0.19%9,00067億4902万-3.08%-0.67
03/15818818804804-1.71%8,80067億6164万-3.13%-0.67
03/14822822818818+0.62%1,20068億7938万-1.68%-0.69
03/13810820809813+0.37%2,40068億3733万-2.4%-0.68
03/12807810807810+0.56%3,20068億1210万-2.99%-0.68
03/09818820805806-2.13%8,60067億7425万-3.76%-0.67
03/08827827821823-0.18%2,40069億2143万-1.91%-0.69
03/07830830820825-0.6%2,60069億3404万-1.85%-0.69
03/06825830824830+0.55%4,00069億7609万-1.48%-0.69
03/05825826823825-0.12%6,00069億3825万-2.14%-0.69
03/02835835825826-2.54%4,40069億4666万-2.25%-0.69
03/01837848834848+1.44%3,40071億2747万+0.18%-0.71
02/28844845836836-1.12%1,80070億2655万-1.36%-0.7
02/278488508458450%2,00071億645万-0.35%-0.71
02/26840847840845+0.72%3,40071億645万-0.47%-0.71
02/23838839831839+0.18%2,60070億5599万-1.29%-0.7
02/22838838835838+0.3%1,80070億4337万-1.59%-0.7
02/21838838835835-0.42%1,80070億2235万-2%-0.7
02/20839840829839+0.42%5,60070億5178万-1.7%-0.7
02/19824835823835+1.52%2,80070億2235万-2.22%-0.7
02/16825836823823-0.24%3,60069億1722万-3.8%-0.69
02/15833833824825-0.96%7,40069億3404万-3.79%-0.69
02/14842842832833-1.13%5,80070億132万-2.97%-0.7
02/13847850842842-0.59%10,20070億8122万-2.09%-0.71
02/09850850843847-0.35%9,40071億2327万-1.63%-0.71
02/08849856849850+0.29%3,00071億4850万-1.28%-0.71
02/07844858844848+0.59%5,40071億2747万-1.68%-0.71
02/06850851841843-1.4%9,40070億8542万-2.26%-0.71
02/05861861855855-0.75%4,20071億8634万-0.98%-0.72