株価チャート

2018/01/10~2018/06/06

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
06/061,1501,1621,1501,162+0.61%3,100314億4372万-0.43%7.160.59
06/051,1601,1601,1551,155+0.26%1,000312億5430万-1.28%7.110.59
06/041,1551,1631,1411,152-1.87%4,000311億7312万-1.71%7.090.59
06/011,1581,1741,1451,174+2.09%2,700317億6844万+0.09%7.230.6
05/311,1401,1601,1401,150+0.88%5,900311億1900万-1.96%7.080.59
05/301,1461,1741,1401,140-2.98%2,700308億4840万-2.81%7.020.58
05/291,1801,1831,1531,175+0.6%15,700317億9550万+0.09%7.240.6
05/281,1341,1691,1341,168+3.27%11,500316億608万-0.43%7.190.6
05/251,1401,1571,1301,131-0.79%8,800306億486万-3.66%6.970.58
05/241,1501,1701,1331,140-0.87%9,200308億4840万-3.14%7.020.58
05/231,1661,1741,1351,150-1.63%7,700311億1900万-2.38%7.080.59
05/221,1591,1691,1401,169+1.21%6,500316億3314万-0.85%7.20.6
05/211,1421,1551,1251,155-0.43%7,100312億5430万-1.95%7.110.59
05/181,1401,1601,1331,160+1.67%2,200313億8960万-1.61%7.140.59
05/171,1401,1551,1301,141-0.78%2,400308億7546万-3.14%7.030.58
05/161,1211,1551,1201,150-2.21%9,700311億1900万-2.46%7.080.59
05/151,1551,1761,1551,176-0.34%1,900318億2256万-0.17%7.240.6
05/141,1441,1801,1311,180+2.79%2,100319億3080万+0.25%7.270.6
05/111,1601,2001,1001,148-1.96%38,100310億6488万-2.38%7.070.58
05/101,1781,1981,1611,171-0.59%10,100316億8726万-0.34%7.210.6
05/091,1901,1901,1631,178-1.51%6,300318億7668万+0.34%7.250.6
05/081,1851,2071,1821,196-1.16%3,200323億6376万+1.96%7.370.61
05/071,2001,2301,1551,210-1.63%7,200327億4260万+3.42%7.450.62
05/021,2251,2301,2251,230+0.82%200332億8380万+5.58%7.570.63
05/011,2501,2501,1901,220-0.81%18,200330億1320万+4.99%7.510.62
04/271,2001,2301,1861,230+2.5%4,800332億8380万+6.31%7.570.63
04/261,1721,2001,1651,200+2.39%26,000324億7200万+4.26%7.390.61
04/251,1751,1751,1571,172-0.42%5,200317億1432万+2.18%7.220.6
04/241,1661,1771,1551,177+1.2%4,500318億4962万+2.79%7.250.6
04/231,1651,1801,1501,163-0.43%16,900314億7078万+1.75%7.160.59
04/201,1491,1681,1491,168+1.48%200316億608万+2.37%7.190.6
04/191,1801,1901,1501,151-3.28%8,500311億4606万+1.05%7.090.59
04/181,1901,1901,1831,190-0.17%2,000322億140万+4.48%7.330.61
04/171,1801,1921,1601,192+2.67%4,100322億5552万+4.84%7.340.61
04/161,1791,1801,1501,161-1.61%4,000314億1666万+2.38%7.150.59
04/131,1591,1891,1421,180+1.81%8,200319億3080万+4.24%7.270.6
04/121,1621,1621,1371,159-0.09%700313億6254万+2.57%7.140.59
04/111,1511,1601,1511,160+0.87%800313億8960万+2.84%7.140.59
04/101,1531,1631,1501,150-0.26%1,400311億1900万+2.13%7.080.59
04/091,1431,1551,1231,153+0.79%2,200312億18万+2.49%7.10.59
04/061,1251,1451,1231,144-0.52%2,100309億5664万+1.87%7.050.58
04/051,1401,1581,1231,150+0.79%14,100311億1900万+2.4%7.080.59
04/041,1301,1411,1301,141+0.26%1,000308億7546万+1.78%7.030.58
04/031,1381,1381,1181,138-0.61%300307億9428万+1.52%7.010.58
04/021,1451,1451,0851,1450%7,100309億8370万+2.14%7.050.58
03/301,1181,1451,1181,145+2.14%1,700309億8370万+2.23%6.750.65
03/291,0901,1211,0901,121+2.84%200303億3426万+0.18%6.610.64
03/281,0951,0951,0801,090-4.39%1,400294億9540万-2.59%6.430.62
03/271,1001,1451,0701,140+3.64%6,600308億4840万+1.79%6.730.65
03/261,0851,1001,0851,100+1.38%9,600297億6600万-1.61%6.490.63
03/231,1111,1181,0701,085-2.43%7,100293億6010万-2.86%6.40.62
03/221,1121,1121,1121,1120%2,500300億9072万-0.45%6.560.63
03/201,1011,1121,0111,112-0.09%19,000300億9072万-0.36%6.560.63
03/191,1021,1171,1021,113-0.45%1,200301億1778万-0.27%6.570.63
03/161,1121,1181,0941,118-0.36%7,900302億5308万+0.09%6.60.64
03/151,1251,1441,0911,122-1.92%11,900303億6132万+0.27%6.620.64
03/141,1401,1441,1291,144+0.18%700309億5664万+2.23%6.750.65
03/131,1391,1481,1391,142+2.24%3,100309億252万+1.87%6.740.65
03/121,1151,1401,1111,117+0.36%2,900302億2602万-0.62%6.590.64
03/091,1321,1481,1071,113-2.28%2,000301億1778万-1.42%6.570.63
03/081,1291,1481,1291,139+1.88%3,500308億2134万+0.53%6.720.65
03/061,1391,1401,1051,118+1.18%6,600302億5308万-1.41%6.60.64
03/051,1181,1181,1051,105-1.16%600299億130万-2.73%6.520.63
03/021,0891,1491,0711,118+0.9%4,000302億5308万-1.67%6.60.64
03/011,1351,1351,0911,108-2.64%3,200299億8248万-2.64%6.540.63
02/281,1381,1381,0891,138+2.71%5,200307億9428万-0.09%6.710.65
02/271,1231,1501,1001,108-2.81%8,000299億8248万-2.55%6.540.63
02/261,1401,1471,1061,1400%12,900308億4840万+0.35%6.730.65
02/231,1341,1451,1311,140+2.43%2,100308億4840万+0.53%6.730.65
02/221,1131,1371,1121,113-1.07%1,500301億1778万-1.59%6.570.63
02/211,1211,1251,1031,125+0.09%3,400304億4250万-0.35%6.640.64
02/201,0921,1251,0771,124+2.37%12,100304億1544万-0.35%6.630.64
02/191,0941,1101,0911,098+0.83%6,300297億1188万-2.49%6.480.63
02/161,0811,0921,0801,089+0.83%3,100294億6834万-3.37%6.420.62
02/151,0921,0921,0801,080-0.28%400292億2480万-4.26%6.370.62
02/141,0871,0901,0621,083-1.46%4,000293億598万-4.07%6.390.62
02/131,1121,1511,0801,099+0.09%3,900297億3894万-2.83%6.480.63
02/091,1111,1111,0301,098-5.02%16,100297億1188万-2.83%6.480.63
02/081,1571,1571,1501,156-0.09%3,000312億8136万+2.3%6.820.66
02/071,1901,1901,1331,157+2.39%6,500313億842万+2.66%6.830.66
02/061,1511,1781,1001,130-4.32%12,000305億7780万+0.53%6.670.64
02/051,1901,2201,1801,181-4.29%5,500319億5786万+5.26%6.970.67
02/021,2151,2341,1951,234+1.15%7,200333億9204万+10.47%7.280.7
02/011,2181,2301,1311,220+0.16%14,500330億1320万+9.81%7.20.7
01/311,1861,2181,1861,218+4.91%4,300329億5908万+10.13%7.190.69
01/301,1901,2151,1411,161-0.77%23,300314億1666万+5.55%6.850.66
01/291,1321,1701,1001,170+3.36%16,000316億6020万+6.65%6.90.67
01/261,1551,1551,1311,132-1.99%9,600306億3192万+3.57%6.680.65
01/251,1191,1581,1001,155+3.31%8,300312億5430万+5.87%6.810.66
01/241,1001,1221,0811,118+1.73%30,800302億5308万+2.85%6.60.64
01/231,0921,1001,0801,099+0.73%14,700297億3894万+1.29%6.480.63
01/221,0721,0931,0651,091+1.49%12,300295億2246万+0.65%6.440.62
01/191,0571,0791,0571,075+0.28%2,300290億8950万-0.83%6.340.61
01/181,0691,0801,0401,072+0.28%18,400290億832万-1.11%6.320.61
01/171,0801,1001,0501,069-1.75%19,000289億2714万-1.47%6.310.61
01/161,0771,0881,0721,088+1.21%6,100294億4128万+0.28%6.420.62
01/151,1181,1701,0241,075-4.44%58,100290億8950万-0.92%6.340.61
01/121,1101,1251,1001,125+1.35%5,700304億4250万+3.59%6.640.64
01/111,1001,1391,0951,1100%15,600300億3660万+2.3%6.550.63
01/101,1001,1101,0821,110-0.89%10,800300億3660万+2.4%6.550.63