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
06/294,2804,2804,1404,200-1.87%2,300235億9350万-4.96%11.071.9
06/284,3204,3204,0904,280+0.12%8,000240億4290万-3.49%11.281.93
06/274,2304,3004,2304,2750%3,500240億1481万-3.93%11.271.93
06/264,2654,3104,2504,275-0.93%5,100240億1481万-4.26%11.271.93
06/254,3554,3704,3154,315-0.92%5,200242億3951万-3.73%11.371.95
06/224,3404,4204,3004,3550%4,400244億6421万-3.16%11.481.97
06/214,2304,3854,2304,355+1.75%3,300244億6421万-3.44%11.481.97
06/204,3054,3404,2004,280-1.83%9,600240億4290万-5.37%11.281.93
06/194,4304,4404,3604,360-1.8%7,300244億9230万-3.92%11.491.97
06/184,4554,4754,4004,4400%5,200249億4170万-2.44%11.72
06/154,4204,4554,3904,440+0.57%5,800249億4170万-2.7%11.72
06/144,3954,4454,3904,415+0.46%3,100248億126万-3.46%11.631.99
06/134,4054,4504,3904,395-0.23%6,000246億8891万-4.16%11.581.98
06/124,4154,4204,4054,4050%2,800247億4508万-4.2%11.611.99
06/114,4704,5104,4054,405-1.34%9,900247億4508万-4.45%11.611.99
06/084,4954,5054,4654,465-0.11%2,000250億8213万-3.38%11.772.01
06/074,4604,4954,4604,470+0.9%1,300251億1022万-3.43%11.782.02
06/064,5104,5404,4004,430-1.77%10,600248億8552万-4.42%11.672
06/054,5454,5454,5004,510-0.99%2,100253億3492万-2.97%11.892.04
06/044,5354,6404,5304,555+0.55%1,700255億8771万-2.17%122.06
06/014,5654,5804,5154,530-0.77%2,000254億4727万-2.89%11.942.04
05/314,5254,5804,5254,565+0.66%1,500256億4388万-2.31%12.032.06
05/304,5354,5354,5004,535-0.77%6,600254億7536万-3.12%11.952.05
05/294,6004,6354,5704,570-1.61%3,700256億7197万-2.45%12.042.06
05/284,6404,6454,6154,645+0.76%1,200260億9328万-0.77%12.242.1
05/254,6854,6904,6104,610-0.86%3,700258億9667万-1.33%12.152.08
05/244,6754,6754,6204,650+0.11%4,800261億2137万-0.32%12.252.1
05/234,6954,6954,6454,645-1.06%4,900260億9328万-0.3%12.242.1
05/224,7204,7204,6954,695+0.11%4,100263億7416万+0.84%12.372.12
05/214,7004,7304,6904,690-0.11%3,900263億4607万+0.82%12.362.12
05/184,6654,7154,6654,695+0.54%2,400263億7416万+1.01%12.372.12
05/174,7204,7204,6604,670+0.43%3,000262億3372万+0.58%12.312.11
05/164,6954,7304,6504,650-0.96%4,800261億2137万+0.26%12.252.1
05/154,7104,7354,6754,695-0.84%5,400263億7416万+1.27%12.372.12
05/144,7454,7454,6854,735+0.96%3,300265億9886万+2.18%12.482.14
05/114,7454,7454,6804,690-1.16%5,900263億4607万+1.32%12.362.12
05/104,7354,7454,7004,745+0.96%2,100266億5503万+2.53%12.52.14
05/094,7154,7404,6654,7000%3,900264億225万+1.58%12.392.12
05/084,6754,7354,6754,700+0.53%6,600264億225万+1.6%12.392.12
05/074,7004,7404,6754,675+0.11%6,000262億6181万+1.04%12.322.11
05/024,6204,7004,6054,670+1.08%4,400262億3372万+1.02%12.312.11
05/014,7604,7604,5604,620-2.63%12,600259億5285万+0.13%12.172.08
04/274,7354,7454,7154,745+0.32%5,100266億5503万+3.04%12.52.14
04/264,7654,7704,7154,730-0.63%8,700265億7077万+2.98%12.462.13
04/254,7154,7604,7104,760+0.21%9,500267億3930万+3.82%12.542.15
04/244,7354,7754,6954,750-0.21%13,300266億8312万+3.78%12.522.14
04/234,6254,7604,6254,760+3.03%15,000267億3930万+4.09%12.542.15
04/204,4904,6204,4454,620+2.9%2,300259億5285万+1.07%12.172.08
04/194,4304,4904,4304,490+1.58%1,100252億2257万-1.9%11.832.03
04/184,4304,5004,4204,420-0.11%1,600248億2935万-3.64%11.651.99
04/174,4554,4704,4204,425-1.45%2,800248億5743万-3.8%11.662
04/164,6404,6404,4504,490-2.18%10,000252億2257万-2.71%11.832.03
04/134,6304,6404,5554,590+0.11%2,900257億8432万-0.91%12.12.07
04/124,5604,6404,5504,585+0.11%2,300257億5623万-1.25%12.082.07
04/114,5904,6504,5804,580-0.22%3,400257億2815万-1.65%12.072.07
04/104,5954,5954,5554,590+1.1%1,500257億8432万-1.61%12.12.07
04/094,6004,6054,5404,540-1.41%4,600255億345万-2.97%11.962.05
04/064,6754,6754,6054,605-0.54%2,300258億6858万-2.08%12.142.08
04/054,6154,6904,6154,630+0.22%2,000260億902万-2.13%12.22.09
04/044,6804,6904,6204,620-0.86%2,300259億5285万-3.08%12.172.08
04/034,6804,7154,6554,660-1.27%4,800261億7755万-3.54%12.282.1
04/024,7754,7854,7004,720+0.85%13,400265億1460万-2.78%12.442.13
03/304,7254,7554,6104,680-0.74%5,300262億8990万-3.45%12.332.11
03/294,6004,7154,6004,715+2.72%4,900264億8651万-2.64%12.432.13
03/284,4504,5904,4504,590+3.26%1,800257億8432万-5.22%12.12.07
03/274,4404,5004,4154,445+1.6%3,900249億6978万-8.31%11.712.01
03/264,3854,4504,3604,375-1.69%7,000245億7656万-10.05%11.531.97
03/234,5004,5004,4004,450-2.09%10,800249億9787万-8.74%11.732.01
03/224,5004,5604,5004,545-0.22%7,100255億3153万-6.81%11.982.05
03/204,5904,6054,5054,555-2.04%7,800255億8771万-6.47%122.06
03/194,7154,7154,6104,650-1.17%6,200261億2137万-4.48%12.252.1
03/164,7804,7804,6454,705-1.26%6,700264億3033万-3.03%12.42.12
03/154,7254,7904,7204,765+0.32%19,800267億6738万-1.59%12.562.15
03/144,7354,7504,7204,750+0.32%5,400266億8312万-1.57%12.522.14
03/134,7604,7804,7304,735-1.35%49,500265億9886万-1.37%12.482.14
03/124,9304,9954,7654,800-2.54%22,400269億6400万0%12.652.17
03/094,9405,0004,8804,925+1.13%8,000276億6618万+2.54%12.982.22
03/084,8505,0204,8504,870-1.02%9,000273億5722万+1.73%12.832.2
03/074,8255,1604,7554,920+2.93%13,100276億3810万+3.1%12.972.22
03/064,9154,9154,7404,780-3.43%13,400268億5165万+0.7%12.62.16
03/055,1505,1504,9504,950-3.51%4,400278億662万+4.65%13.042.23
03/025,2005,2505,0705,130-3.21%10,700288億1777万+9.03%13.522.32
03/015,6005,6005,2905,300-4.16%17,700297億7275万+13.42%13.972.39
02/285,8405,8705,4605,530-11.38%74,600310億6477万+19.52%14.572.5
02/276,2406,2406,2406,240+19.08%8,400350億5320万+36.48%16.442.82
02/265,2405,2405,2405,240+15.42%2,000294億3570万+16.81%13.812.36
02/234,6204,6204,5004,540-0.55%1,900255億345万+2.25%11.962.05
02/224,7154,7704,5204,565-3.18%2,300256億4388万+3.23%12.032.06
02/214,7954,7954,6554,715-0.21%700264億8651万+7.06%12.432.13
02/204,7854,7854,6054,725-2.38%2,600265億4268万+7.88%12.452.13
02/194,8505,0004,8404,840+3.42%5,300271億8870万+11.24%12.752.18
02/164,5104,7004,5104,680+4.7%3,200262億8990万+8.38%12.332.11
02/154,5004,5004,3554,470+2.52%2,500251億1022万+4.2%11.782.02
02/144,5054,5504,3504,360-3.22%2,200244億9230万+2.06%11.491.97
02/134,3004,5204,3004,505+5.5%2,400253億683万+5.83%11.872.03
02/094,2904,2904,1254,270-4.04%3,300239億8672万+0.76%11.251.93
02/084,3554,4704,3554,450+2.06%2,400249億9787万+5.25%11.732.01
02/074,3004,4354,2904,360+5.44%7,100244億9230万+3.59%11.491.97
02/064,5054,5054,0554,135-12.11%9,300232億2836万-1.36%10.91.87
02/054,7804,7804,5004,705-3.19%4,100264億3033万+12.43%12.42.12