株価チャート

2018/02/06~2018/07/02

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
07/023,4303,4453,3503,355-2.33%79,800950億5882万-5.68%12.571.01
06/293,4703,5003,4353,435-1.15%36,800973億2550万-3.73%12.871.03
06/283,5003,5153,4453,475-0.29%50,800984億5884万-2.93%13.021.04
06/273,4553,5203,4353,485+1.01%56,800987億4217万-3.01%13.051.05
06/263,4053,4553,4053,450+1.17%45,800977億5050万-4.3%12.921.04
06/253,4703,4903,3403,410-1.73%124,700966億1716万-5.85%12.771.03
06/223,5253,5453,4553,470-1%118,500983億1717万-4.67%131.04
06/213,5253,5553,5053,505-0.57%73,900993億884万-4.1%13.131.05
06/203,5253,5703,5053,525+0.28%95,300998億7551万-3.87%13.21.06
06/193,5253,5553,5153,515-0.57%57,400995億9218万-4.51%13.171.06
06/183,5753,6503,5253,535-0.7%66,6001001億5885万-4.38%13.241.06
06/153,6003,6353,5353,560-2.06%137,0001008億6718万-4.46%13.331.07
06/143,6103,6903,5853,635+0.69%54,8001029億9219万-3.2%13.611.09
06/133,6303,6753,6053,610-1.37%88,5001022億8386万-4.5%13.521.09
06/123,5653,6853,5653,660+2.81%115,5001037億53万-3.81%13.711.1
06/113,5953,6103,5603,560-0.97%79,7001008億6718万-7%13.331.07
06/083,6003,6253,5803,595-0.96%93,6001018億5886万-6.87%13.461.08
06/073,6203,6353,6003,630+0.28%51,6001028億5053万-6.68%13.61.09
06/063,6353,6603,6153,620-0.69%59,6001025億6719万-7.63%13.561.09
06/053,6503,6653,6053,645-0.55%56,1001032億7553万-7.7%13.651.1
06/043,6653,7253,6553,665+0.14%64,8001038億4220万-7.87%13.731.1
06/013,6253,6853,6103,660+0.14%86,5001037億53万-8.61%13.711.1
05/313,6703,6953,6503,655+1.11%54,2001035億5886万-9.37%13.691.1
05/303,6353,6753,6103,615-0.96%68,9001024億2553万-10.89%13.541.09
05/293,6403,6503,6053,650+0.14%48,5001034億1720万-10.56%13.671.1
05/283,7303,7403,6303,645-2.28%75,3001032億7553万-11.14%13.651.1
05/253,7653,8053,7203,730-1.45%77,7001056億8388万-9.55%13.971.12
05/243,8203,8753,7703,785-0.39%117,4001072億4222万-8.69%14.181.14
05/233,8353,8453,7703,800-1.68%119,7001076億6722万-8.83%14.231.14
05/223,8803,8903,8403,865-0.13%67,7001095億890万-7.71%14.481.16
05/213,8303,8753,8303,870+1.04%63,4001096億5056万-7.97%14.491.16
05/183,8503,8653,8153,830+0.13%76,6001085億1722万-9.18%14.351.15
05/173,8653,8853,8153,825-1.16%155,2001083億7556万-9.62%14.331.15
05/163,8903,9203,8603,870-0.77%106,4001096億5056万-8.96%14.491.16
05/154,0004,0653,8803,900-8.88%267,7001105億57万-8.62%14.611.17
05/144,2454,2854,2454,2800%42,9001212億6729万-0.07%16.031.29
05/114,2104,2804,2104,280+0.82%47,6001212億6729万+0.02%16.031.29
05/104,2454,2754,2154,245+0.12%40,6001202億7562万-0.66%15.91.28
05/094,2454,2954,2204,240-0.12%38,1001201億3395万-0.52%15.881.27
05/084,3354,3354,2154,245-2.3%73,2001202億7562万-0.28%15.91.28
05/074,3154,3554,3004,345-0.34%23,0001231億897万+2.24%16.271.31
05/024,3854,3854,3154,360+0.23%31,4001235億3397万+2.85%16.331.31
05/014,3754,3754,3204,350-0.68%27,2001232億5063万+2.79%16.291.31
04/274,3304,3854,3304,380+0.46%51,6001241億64万+3.72%16.41.32
04/264,3354,3704,3054,360+0.35%41,2001235億3397万+3.54%16.331.31
04/254,3154,3654,3054,345-0.11%54,3001231億897万+3.4%16.271.31
04/244,2704,3604,2504,350+1.99%81,8001232億5063万+3.69%16.291.31
04/234,2354,2654,1804,265+1.31%44,8001208億4229万+1.81%15.971.28
04/204,1504,2254,1504,210+0.96%32,2001192億8395万+0.53%15.771.27
04/194,2004,2054,1504,170-0.48%66,1001181億5061万-0.41%15.621.25
04/184,2604,3104,1904,190-1.64%87,1001187億1728万+0.05%15.691.26
04/174,3504,3504,2554,260-2.41%43,5001207億62万+1.67%15.961.28
04/164,3104,3704,2904,365+1.28%46,9001236億7564万+4.25%16.351.31
04/134,2904,3304,2304,310+0.47%64,5001221億1729万+3.11%16.141.3
04/124,1854,2954,1854,290+2.88%53,0001215億5062万+2.8%16.071.29
04/114,2054,2054,1404,170-0.71%37,4001181億5061万+0.02%15.621.25
04/104,2754,2804,2004,200-2.1%58,2001190億61万+0.67%15.731.26
04/094,2554,3104,2354,290-0.35%40,9001215億5062万+2.88%16.071.29
04/064,2954,3304,2204,305+0.58%67,6001219億7563万+3.31%16.121.29
04/054,2004,2954,2004,280+2.39%76,9001212億6729万+2.79%16.031.29
04/044,0904,1804,0754,180+1.46%58,5001184億3394万+0.29%15.661.26
04/033,9654,1303,9404,120+3.52%113,2001167億3393万-1.22%15.431.24
04/024,1204,1203,9753,980-3.16%110,9001127億6725万-4.69%14.911.2
03/304,0604,1354,0204,110+1.23%50,9001164億5060万-1.86%12.711.28
03/294,0654,1054,0154,060-0.12%54,1001150億3392万-3.17%12.551.27
03/284,0754,0954,0204,065-2.87%69,0001151億7559万-3.24%12.571.27
03/274,1504,1904,1254,185+1.21%83,5001185億7561万-0.57%12.941.31
03/264,0804,1404,0704,135+1.6%72,2001171億5893万-1.9%12.781.29
03/234,1154,1204,0504,070-1.69%62,0001153億1726万-3.6%12.581.27
03/224,1804,2054,1304,140-1.08%54,1001173億60万-2.08%12.81.29
03/204,1704,1904,1254,185-0.12%47,6001185億7561万-1.11%12.941.31
03/194,2204,2304,1704,190-1.06%39,6001187億1728万-0.97%12.951.31
03/164,2254,2704,2204,235+1.07%49,2001199億9228万+0.05%13.091.32
03/154,2104,2104,1554,190-0.36%47,8001187億1728万-0.92%12.951.31
03/144,2204,2404,1654,205-0.36%39,7001191億4228万-0.47%131.31
03/134,1704,2204,1704,220+0.6%31,2001195億6728万+0.02%13.051.32
03/124,2104,2154,1604,195+0.12%37,8001188億5894万-0.62%12.971.31
03/094,2104,2104,1504,190+1.21%66,3001187億1728万-0.9%12.951.31
03/084,2354,2354,1204,140-0.96%53,5001173億60万-2.29%12.81.29
03/074,2504,2604,1704,180-1.88%61,8001184億3394万-1.81%12.921.3
03/064,2204,2604,1854,260+2.65%72,6001207億62万-0.4%13.171.33
03/054,1954,2354,1204,150-1.54%75,6001175億8394万-3.38%12.831.3
03/024,1904,2204,1254,215-0.35%119,3001194億2561万-2.34%13.031.32
03/014,3704,3704,2104,230-3.31%111,5001198億5062万-2.49%13.081.32
02/284,2404,4104,2404,375+2.7%121,4001239億5897万+0.3%13.531.37
02/274,2804,3104,2404,260+0.35%65,8001207億62万-2.67%13.171.33
02/264,2754,2754,2104,245-0.7%72,4001202億7562万-3.37%13.121.33
02/234,2854,3154,2254,275+1.3%73,8001211億2562万-2.97%13.221.33
02/224,2454,2454,1854,220-1.06%56,7001195億6728万-4.46%13.051.32
02/214,2404,2904,2104,2650%61,4001208億4229万-3.75%13.191.33
02/204,3104,3104,2354,265-1.73%68,0001208億4229万-4.05%13.191.33
02/194,2854,3404,2404,340+0.93%90,7001229億6730万-2.65%13.421.35
02/164,2504,3404,2504,300+1.53%73,6001218億3396万-3.8%13.291.34
02/154,2504,2754,1904,235+0.12%88,4001199億9228万-5.57%13.091.32
02/144,1954,2954,1804,230+1.44%112,2001198億5062万-6.1%13.081.32
02/134,2654,2704,1154,170-1.53%111,6001181億5061万-7.91%12.891.3
02/094,0104,2454,0054,235+2.42%128,7001199億9228万-7%13.091.32
02/084,0904,1654,0904,135+1.1%70,6001171億5893万-9.68%12.781.29
02/074,2604,2754,0854,090+0.74%112,9001158億8393万-11.14%12.641.28
02/064,1454,1603,9704,060-4.58%100,2001150億3392万-12.29%12.551.27