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
06/291,5871,5871,5711,582+1.02%4,70098億8750万-4.58%9.141.53
06/281,5671,5691,5561,566+0.45%6,00097億8750万-5.83%9.041.52
06/271,5641,6001,5591,559-3.82%33,50097億4375万-6.53%91.51
06/261,6001,6311,6001,621+0.43%77,200101億3125万-3.11%9.361.57
06/251,6201,6311,6121,614-0.37%17,600100億8750万-3.7%9.321.56
06/221,6411,6621,6151,620-1.46%16,900101億2500万-3.57%9.351.57
06/211,6511,6511,6401,644-0.66%6,700102億7500万-2.32%9.491.59
06/201,6531,6621,6491,655+0.12%9,900103億4375万-1.78%9.561.6
06/191,6701,6701,6511,653-0.84%9,700103億3125万-2.02%9.551.6
06/181,6701,6711,6621,667-0.18%5,800104億1875万-1.3%9.631.61
06/151,6721,6851,6691,670-0.48%9,300104億3750万-1.24%9.641.62
06/141,6901,6921,6781,678-0.71%8,700104億8750万-0.83%9.691.62
06/131,6901,6931,6881,690-0.18%2,400105億6250万-0.12%9.761.63
06/121,6961,6971,6901,693-0.18%2,400105億8125万+0.06%9.781.64
06/111,6901,6961,6901,696+0.36%3,700106億+0.24%9.791.64
06/081,6861,6901,6861,690+0.54%3,700105億6250万-0.12%9.761.63
06/071,6791,6851,6751,681+0.12%2,000105億625万-0.65%9.711.63
06/061,6751,6821,6751,679+0.18%2,100104億9375万-0.77%9.71.62
06/051,6801,6801,6741,676-0.3%2,800104億7500万-0.95%9.681.62
06/041,6741,6811,6701,681+0.12%4,100105億625万-0.71%9.711.63
06/011,6791,6831,6761,6790%3,600104億9375万-0.89%9.71.62
05/311,6871,6901,6781,679-0.12%2,800104億9375万-0.89%9.71.62
05/301,6961,6961,6811,681-1.06%6,600105億625万-0.83%9.711.63
05/291,7041,7041,6821,699-0.35%8,800106億1875万+0.3%9.811.64
05/281,7041,7061,6971,705+0.35%8,200106億5625万+0.71%9.851.65
05/251,6981,6991,6981,699+0.53%2,000106億1875万+0.47%9.811.64
05/241,6991,7041,6871,690+0.12%7,700105億6250万+0.06%9.761.63
05/231,7001,7001,6881,688-0.65%3,700105億5000万0%9.751.63
05/221,7041,7051,6991,699-0.59%5,100106億1875万+0.71%9.811.64
05/211,6991,7091,6951,709+0.83%4,700106億8125万+1.42%9.871.65
05/181,6951,7001,6931,695-0.29%5,400105億9375万+0.65%9.791.64
05/171,7001,7001,6921,7000%4,900106億2500万+1.07%9.821.64
05/161,6991,7051,6911,7000%8,600106億2500万+1.07%9.821.64
05/151,7001,7001,6911,700-0.58%5,300106億2500万+1.07%9.821.64
05/141,7001,7101,6961,710+0.59%5,800106億8750万+1.73%9.871.65
05/111,6761,7001,6761,700+1.31%5,200106億2500万+1.13%9.821.64
05/101,6901,6901,6781,678-0.42%1,000104億8750万-0.12%9.691.62
05/091,6851,7041,6821,685-0.82%5,500105億3125万+0.36%9.731.63
05/081,7001,7001,6771,699+0.06%1,700106億1875万+1.19%9.811.64
05/071,6961,7091,6961,698+0.18%3,000106億1250万+1.31%9.81.64
05/021,6811,7011,6741,695+1.07%4,500105億9375万+1.32%9.791.64
05/011,7071,7131,6641,677+0.6%13,200104億8125万+0.42%9.681.62
04/271,6671,6951,6671,667-2.29%7,400104億1875万+0.06%9.631.61
04/261,7011,7091,7011,706+0.29%2,800106億6250万+2.65%9.851.65
04/251,7021,7181,7001,701+0.06%5,200106億3125万+2.66%9.821.65
04/241,6951,7001,6861,700+0.83%4,200106億2500万+2.78%9.821.64
04/231,6821,6881,6761,686+0.9%2,300105億3750万+2.12%9.741.63
04/201,6631,6751,6611,671+0.97%2,400104億4375万+1.33%9.651.62
04/191,6731,6731,6531,655-0.54%2,100103億4375万+0.42%9.561.6
04/181,6751,6751,6511,664+0.54%2,700104億+1.03%9.611.61
04/171,6631,6781,6511,655-0.48%2,500103億4375万+0.55%9.561.6
04/161,6781,6781,6561,663-0.48%1,800103億9375万+1.09%9.61.61
04/131,6601,6761,6601,671+1.21%2,600104億4375万+1.7%9.651.62
04/121,6611,6651,6501,651-0.96%1,700103億1875万+0.67%9.531.6
04/111,6761,6801,6621,667+0.24%2,700104億1875万+1.77%9.631.61
04/101,6821,7181,6631,663-2.12%11,600103億9375万+1.71%9.61.61
04/091,6851,7001,6731,699+0.35%4,500106億1875万+4.17%9.811.64
04/061,6801,6961,6801,693+0.77%3,100105億8125万+4.06%9.781.64
04/051,6871,6901,6771,680-0.59%2,100105億+3.38%9.71.63
04/041,6761,6901,6761,690+0.9%6,700105億6250万+4.13%9.761.63
04/031,6731,6751,6511,6750%2,900104億6875万+3.4%9.671.62
04/021,6701,6751,6671,675+0.78%5,200104億6875万+3.52%9.671.62
03/301,6421,6651,6371,662+1.22%3,300103億8750万+2.85%9.61.61
03/291,6301,6421,6301,642+1.36%1,700102億6250万+1.61%9.481.59
03/281,5841,6451,5691,620-0.31%3,600101億2500万+0.31%9.351.57
03/271,6221,6251,6041,625+4.3%3,400101億5625万+0.56%9.381.57
03/261,5591,5971,5571,558-1.08%4,30097億3750万-3.53%91.51
03/231,5771,6291,5481,575-1.32%5,10098億4375万-2.42%9.091.52
03/221,6201,6281,5961,596-1.48%4,90099億7500万-1.05%9.221.54
03/201,6121,6291,6121,620+0.5%1,000101億2500万+0.56%9.351.57
03/191,6441,6441,6121,612-1.89%2,100100億7500万+0.25%9.311.56
03/161,6431,6431,6301,643+0.18%2,300102億6875万+2.37%9.491.59
03/151,6331,6401,6301,640+0.55%2,700102億5000万+2.37%9.471.59
03/141,6431,6431,6311,631-0.49%400101億9375万+2.13%9.421.58
03/131,6271,6391,6221,639+0.74%1,000102億4375万+2.89%9.461.59
03/121,6171,6301,6171,627+0.74%1,900101億6875万+2.13%9.41.57
03/091,6271,6271,6011,615+0.94%1,300100億9375万+1.25%9.331.56
03/081,5941,6001,5941,600+0.38%200100億+0.19%9.241.55
03/071,6051,6051,5911,594-0.31%60099億6250万-0.38%9.21.54
03/061,6101,6281,5631,599+1.72%3,10099億9375万-0.19%9.231.55
03/051,6101,6101,5641,572-1.93%2,60098億2500万-2%9.081.52
03/021,6211,6251,5801,603-1.05%2,600100億1875万-0.25%9.261.55
03/011,6331,6331,6201,620-0.8%3,100101億2500万+0.68%9.351.57
02/281,6331,6331,6201,6330%1,500102億625万+1.49%9.431.58
02/271,6471,6471,6261,633+0.49%1,400102億625万+1.43%9.431.58
02/261,6331,6331,6211,625+0.87%3,200101億5625万+0.87%9.381.57
02/231,6701,6701,6111,611-2.83%2,600100億6875万-0.12%9.31.56
02/221,6381,6581,6381,658+1.22%300103億6250万+2.73%9.571.6
02/211,6501,6501,6381,6380%1,600102億3750万+1.49%9.461.58
02/201,5871,6381,5871,638+3.21%4,700102億3750万+1.42%9.461.58
02/191,5601,5871,5601,587+2.32%90099億1875万-1.73%9.161.54
02/161,5501,5611,5501,551+0.06%1,40096億9375万-4.08%8.961.5
02/151,5351,5501,5241,550+1.17%1,40096億8750万-4.38%8.951.5
02/141,5401,5401,5321,532-1.16%1,00095億7500万-5.67%8.851.48
02/131,5711,5711,5401,550+0.65%1,50096億8750万-4.79%8.951.5
02/091,5201,5501,5021,540-0.77%3,30096億2500万-5.64%8.891.49
02/081,5301,5721,5301,552+1.44%1,30097億-5.13%8.961.5
02/071,6001,6001,5291,530+0.66%9,00095億6250万-6.65%8.831.48
02/061,5751,6181,5201,520-7.49%10,40095億-7.49%8.781.47
02/051,6511,6551,6411,643-1.62%7,200102億6875万-0.3%9.491.59