株価チャート

2018/01/24~2018/06/19

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
06/19103116102113+10.78%5,174,80037億5688万+7.62%--
06/18106106102102-1.92%474,30033億9117万-1.92%--
06/15105105103104-0.95%667,30034億5766万-0.95%--
06/14106108103105-1.87%993,10034億9091万0%--
06/13108109105107-0.93%629,90035億5740万+1.9%--
06/121101121051080%1,437,80035億9065万+2.86%--
06/11103111101108+5.88%3,158,60035億9065万+1.89%--
06/08103105101102+0.99%968,90033億9117万-3.77%--
06/0710010598101+3.06%2,187,40033億5792万-4.72%--
06/06961149498+2.08%8,555,60032億5818万-8.41%--
06/05991009496-3.03%1,202,90031億9168万-11.11%--
06/041021029999-2.94%839,50032億9142万-10%--
06/01102105102102-1.92%404,30030億3494万-8.11%--
05/31104106102104+1.96%739,90030億9445万-7.96%--
05/30100104100102+0.99%482,70030億3494万-9.73%--
05/29105105101101-1.94%772,50030億518万-9.82%--
05/28107108102103-3.74%1,231,00030億6469万-7.21%--
05/25108109106107-1.83%843,10031億8371万-2.73%--
05/24112113109109-3.54%1,206,40032億4322万0%--
05/23110116109113+5.61%5,082,60033億6224万+4.63%--
05/22109109105107-0.93%929,10031億8371万+0.94%--
05/21106109105108+1.89%1,160,40032億1346万+2.86%--
05/18110111104106-1.85%1,975,00031億5396万+1.92%--
05/17102113102108+6.93%5,626,90032億1346万+4.85%--
05/1610110398101-4.72%2,981,10030億518万0%--
05/15111111105106-4.5%2,058,50031億5396万+6%--
05/14112113110111-0.89%1,038,70033億273万+12.12%--
05/11111116110112+0.9%2,240,30033億3248万+14.29%--
05/10115115110111-1.77%2,228,60033億273万+15.63%--
05/09119122112113-4.24%6,281,50033億6224万+18.95%--
05/08110127107118+7.27%11,967,80035億1101万+25.53%--
05/07113114109110-5.17%3,215,90032億7297万+19.57%--
05/02112117110116+1.75%3,840,50034億5150万+28.89%--
05/01119121113114-6.56%5,199,60033億9199万+28.09%--
04/27134134121122-14.08%7,774,70036億3002万+40.23%--
04/26157161131142+13.6%29,753,00042億2511万+67.06%--
04/25145150123125-18.3%20,435,50037億1929万+50.6%--
04/24138158132153+41.67%48,077,30045億5241万+88.89%--
04/238010878108+38.46%19,363,80032億1346万+38.46%--
04/2077787678+1.3%49,40023億2083万+1.3%--
04/19787877770%66,70022億9108万0%--
04/18777877770%93,00022億9108万0%--
04/17777876770%33,80022億9108万0%--
04/1679797677-2.53%156,70022億9108万0%--
04/13797978790%42,80023億5059万+2.6%--
04/1278797779+2.6%77,40023億5059万+2.6%--
04/11778077770%430,10022億9108万0%--
04/1077787777+1.32%34,00022億9108万0%--
04/09767876760%49,90022億6132万-1.3%--
04/06777776760%85,40022億6132万-1.3%--
04/05777776760%24,60022億6132万-1.3%--
04/04777776760%30,50022億6132万-1.3%--
04/03767776760%17,70022億6132万-1.3%--
04/02777776760%40,60022億6132万-1.3%--
03/30767776760%25,50022億6132万-1.3%--
03/29767776760%89,10022億6132万-1.3%--
03/28767875760%228,50022億6132万-1.3%--
03/2776767576+1.33%31,00022億6132万-1.3%--
03/26757674750%191,10022億3157万-2.6%--
03/2376777575-3.85%182,00022億3157万-2.6%--
03/2277787778+1.3%70,60023億2083万+1.3%--
03/20777877770%53,00022億9108万0%--
03/1980807777-3.75%305,10022億9108万0%--
03/1677807780+2.56%281,50023億8034万+3.9%--
03/1577787778+1.3%29,20023億2083万+1.3%--
03/1477787777-1.28%69,00022億9108万0%--
03/1377787778+1.3%102,80023億2083万+1.3%--
03/12777877770%12,90022億9108万0%--
03/09777776770%26,70022億9108万0%--
03/0878787777+1.32%47,90022億9108万-1.28%--
03/0777787676-1.3%44,20022億6132万-2.56%--
03/0677787677+1.32%73,50022億9108万-1.28%--
03/05767776760%42,60022億6132万-2.56%--
03/0277787676-1.3%159,10022億6132万-2.56%--
03/0178797777-2.53%38,00022億9108万-2.53%--
02/28797978790%25,50023億5059万0%--
02/2779797879+1.28%94,70023億5059万0%--
02/2678797778+1.3%66,80023億2083万-1.27%--
02/2379797777-1.28%51,70022億9108万-2.53%--
02/22787977780%110,30023億2083万-2.5%--
02/21787877780%63,00023億2083万-2.5%--
02/2079797678-1.27%311,10023億2083万-2.5%--
02/1977797779+2.6%90,30023億5059万-2.47%--
02/1675787577+2.67%225,40022億9108万-4.94%--
02/15747774750%148,80022億3157万-7.41%--
02/1478787475-5.06%492,90022億3157万-7.41%--
02/1378797879+2.6%57,10023億5059万-2.47%--
02/0977787677-1.28%112,50022億9108万-4.94%--
02/0879797878-1.27%71,70023億2083万-4.88%--
02/0777797779+3.95%286,60023億5059万-3.66%--
02/0678787576-3.8%781,90022億6132万-7.32%--
02/0580807979-1.25%266,30023億5059万-3.66%--
02/02818180800%104,20023億8034万-2.44%--
02/01828280800%181,50023億8034万-2.44%--
01/31818180800%193,40023億8034万-2.44%--
01/3082838080-2.44%376,60023億8034万-2.44%--
01/2984858282-2.38%483,80024億3985万0%--
01/2685858284-1.18%372,50024億9936万+2.44%--
01/25848583850%210,80025億2911万+3.66%--
01/2483858385+3.66%140,90025億2911万+3.66%--