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
06/292,4422,5392,2752,305-6.19%373,3001023億1987万-5.03%168.7728.96
06/282,3012,5152,1642,457-0.16%362,5001090億6721万+1.74%179.930.87
06/272,4252,5962,4002,461-0.57%148,8001092億4477万+2.63%180.230.92
06/262,5702,5742,4052,475-4.84%181,9001098億6624万+3.99%181.2231.09
06/252,6772,7182,5682,601-1.55%107,1001154億5943万+10.07%190.4532.68
06/222,6002,6762,5982,642+0.88%85,0001172億7943万+13%193.4533.19
06/212,6532,6892,5812,619-1.24%91,1001162億5845万+13.43%191.7732.9
06/202,5962,6522,4602,652+2.24%159,4001177億2334万+16.21%194.1833.32
06/192,6472,6992,5762,594-1.93%142,3001151億4869万+15.19%189.9332.59
06/182,6722,7052,6182,645-2.47%150,3001174億1260万+18.88%193.6733.23
06/152,7802,8252,6682,712-4.17%205,9001203億8676万+23.44%198.5834.07
06/142,8052,9092,7632,830-1.43%281,7001256億2483万+30.72%207.2235.55
06/132,7432,9262,7272,871+4.13%262,2001274億4483万+34.85%210.2236.07
06/122,7062,9492,6802,757+1.47%449,1001223億8433万+31.72%201.8734.63
06/112,4302,7272,4302,717+10.22%394,3001206億871万+31.7%198.9434.13
06/082,2002,5242,1992,465+11.74%378,1001094億2233万+21.07%180.4930.97
06/072,1202,2272,1162,206+2.7%140,300979億2522万+9.32%161.5327.71
06/062,1952,2442,1252,148-2.54%101,700953億5057万+6.87%157.2826.98
06/052,1012,2152,0822,204+4.9%178,400978億3644万+10.2%161.3827.69
06/042,1002,1052,0702,101+1.16%100,600932億6423万+5.47%153.8426.39
06/012,0692,0812,0482,077+0.39%54,800921億9886万+4.32%152.0826.09
05/312,0452,0792,0232,069+2.94%102,800918億4373万+3.87%151.4925.99
05/302,0132,0452,0002,010-1.23%56,800892億2470万+0.85%147.1725.25
05/292,0482,0521,9982,035+0.15%46,600903億3446万+1.85%14925.56
05/281,9982,0511,9942,032+1.3%37,600902億129万+1.55%148.7825.53
05/252,0382,0861,9902,006-1.13%96,400890億4714万+0.15%146.8825.2
05/242,0302,0542,0062,029+1.86%41,700900億6812万+1.25%148.5725.49
05/232,0532,0951,9871,992-2.78%132,100884億2567万-0.75%145.8625.02
05/222,0132,1072,0132,049+3.33%179,500909億5592万+1.79%150.0325.74
05/211,9451,9951,9301,983+3.55%126,800880億2616万-1.83%145.224.91
05/181,9691,9921,9151,915-1.34%126,300850億761万-5.43%140.2224.06
05/171,9251,9501,8841,941+1.36%99,200861億6176万-4.48%142.1224.38
05/161,9491,9491,9011,915-0.47%107,900850億761万-5.9%140.2224.06
05/151,9681,9751,9191,924-0.47%101,100854億712万-5.73%140.8824.17
05/141,9131,9481,9111,933+1.52%86,300858億664万-5.57%141.5424.28
05/111,9421,9581,8971,904-1.81%114,100845億1932万-7.44%139.4123.92
05/101,9791,9811,9331,939-2.17%76,500860億7298万-6.15%141.9824.36
05/092,0042,0241,9671,982-1.05%95,500879億8177万-4.48%145.1224.9
05/082,0632,0721,9952,003-1.96%160,600889億1397万-3.79%146.6625.16
05/072,0552,0902,0352,043+1.44%145,500906億8958万-2.25%149.5925.67
05/022,0072,0401,9962,014+0.55%70,000894億226万-3.91%147.4725.3
05/011,9342,0161,9262,003+5.42%177,700889億1397万-4.71%146.6625.16
04/272,0272,0671,8981,900-4.95%322,500843億4176万-9.74%139.1223.87
04/262,0832,1001,9741,999-3.99%280,300887億3640万-5.44%146.3725.11
04/252,1142,1272,0672,082-0.86%88,200924億2081万-1.89%152.4526.16
04/242,1052,1242,0702,1000%66,800932億1984万-1.41%153.7626.38
04/232,0912,1282,0732,100-1.13%92,400932億1984万-1.69%153.7626.38
04/202,1092,1922,1072,124+0.57%71,800942億8520万-0.98%155.5226.68
04/192,1582,1732,1032,112+0.81%113,000937億5252万-1.72%154.6426.53
04/182,0622,1622,0612,095+3.61%139,600929億9788万-2.51%153.426.32
04/172,1002,1251,9852,022-3.44%187,000897億5738万-5.65%148.0525.4
04/162,1862,1962,0862,094-3.06%100,300929億5349万-2.15%153.3226.31
04/132,2062,2282,1452,160-2.83%128,000958億8326万+1.31%158.1627.14
04/122,1002,2592,1002,223+6.01%261,800986億7985万+4.96%162.7727.93
04/112,1152,1602,0882,097+0.72%155,000930億8666万-0.1%153.5426.34
04/102,0342,0942,0102,082+3.33%96,200924億2081万-0.24%152.4526.16
04/092,0432,0531,9912,015-2.94%81,500894億4665万-2.84%147.5425.31
04/062,0922,1502,0762,076-0.19%99,800921億5447万+0.63%152.0126.08
04/052,1792,1852,0612,080-3.97%113,400923億3203万+1.46%152.326.13
04/042,1892,2052,1362,166+0.74%106,800961億4960万+6.33%158.627.21
04/032,1322,2152,1322,1500%109,000954億3936万+6.07%157.4227.01
04/022,2112,2182,1302,150-0.51%159,400954億3936万+6.49%157.4227.01
03/302,1102,2182,1002,161-2.22%285,600959億2765万+7.46%158.2327.15
03/292,1752,2692,1562,210+1.05%216,000981億278万+10.33%161.8227.76
03/282,1402,2492,1212,187+1.44%154,000970億8180万+9.79%160.1327.47
03/272,1272,1892,1202,156+3.8%191,800957億570万+8.94%157.8627.08
03/262,1002,1282,0572,077-2.81%186,900921億9886万+5.59%152.0826.09
03/232,0802,1792,0752,137-2.82%162,200948億6228万+9.2%156.4726.85
03/222,1942,2212,1672,199-2.91%166,500976億1448万+13.29%161.0127.63
03/202,2392,3152,2372,265+0.04%116,5001005億4425万+18.15%165.8528.45
03/192,2902,2962,1912,264-2.12%244,1001004億9986万+19.47%165.7728.44
03/162,2072,3282,2042,313+3.58%292,9001026億7499万+23.69%169.3629.06
03/152,1072,2332,1072,233+5.98%434,800991億2376万+20.9%163.528.05
03/141,9652,1161,9512,107+8.05%346,700935億3057万+15.33%154.2826.47
03/131,9211,9631,9151,950+0.72%62,100865億6128万+7.73%142.7824.5
03/121,9161,9771,9061,936+2%101,600859億3981万+7.32%141.7624.32
03/091,8261,9241,8111,898+5.04%242,000842億5297万+5.44%138.9723.84
03/081,7621,8181,7621,807+2.44%44,700802億1345万+0.44%132.3122.7
03/071,7551,7971,7511,764-1.18%121,400783億466万-2%129.1622.16
03/061,7931,7951,7421,785+1.83%89,800792億3686万-1%130.722.42
03/051,7511,7931,7201,753+0.11%148,900778億1637万-3.04%128.3622.02
03/021,6851,7901,6741,751-0.34%134,000777億2759万-3.58%128.2122
03/011,7291,7821,6751,757+0.17%292,100779億9393万-3.94%128.6522.07
02/281,8601,8681,7271,754-7.93%337,300778億6076万-4.88%128.4322.03
02/271,9601,9661,8121,905-3.05%218,800845億6371万+2.58%139.4923.93
02/261,9562,0411,9391,965+0.61%124,600872億2713万+5.48%143.8824.69
02/231,9441,9661,9231,953+0.46%60,300866億9445万+4.61%14324.53
02/221,9201,9691,9071,944+0.31%112,100862億9493万+3.57%142.3424.42
02/211,8801,9741,8681,938+3.8%163,400860億2859万+2.49%141.924.35
02/201,8331,9101,8321,867+0.76%157,900828億7687万-1.84%136.723.45
02/191,8481,8641,8311,853+1.31%105,900822億5541万-3.29%135.6823.28
02/161,7681,8291,7321,829+5.24%143,800811億9004万-5.18%133.9222.98
02/151,6311,7381,6311,738+8.76%125,700771億5051万-10.5%127.2621.83
02/141,6811,7191,5941,598-6.17%170,000709億3585万-18.43%117.0120.07
02/131,6831,7421,6731,703+2.96%149,800755億9685万-14.12%124.721.39
02/091,5731,6761,5501,654-4.56%146,100734億2172万-17.38%121.1120.78
02/081,7881,8011,7291,733+0.58%129,300769億2856万-14.29%126.8921.77
02/071,8601,8691,7001,723+1.35%273,100764億8465万-15.33%126.1621.65
02/061,6761,7471,6131,700-5.03%385,500754億6368万-17.15%124.4821.36
02/051,7901,7981,7511,790-2.82%192,600794億5881万-13.4%131.0722.49