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
06/299971,0019971,000+0.4%13,300143億8700万-2.91%-2.45
06/28997999995996-0.1%15,200143億2945万-3.39%-2.44
06/279821,005982997-4.68%71,900143億4383万-3.39%-2.44
06/261,0301,0461,0291,046+1.06%67,100150億4880万+1.26%-2.56
06/251,0371,0391,0351,035-0.19%32,600148億9054万+0.29%-2.54
06/221,0311,0371,0311,037+0.1%17,300149億1931万+0.48%-2.54
06/211,0381,0391,0321,036-0.29%23,300149億493万+0.48%-2.54
06/201,0351,0391,0341,0390%18,400149億4809万+0.87%-2.54
06/191,0381,0391,0361,039+0.1%11,200149億4809万+0.87%-2.54
06/181,0381,0391,0361,0380%11,200149億3370万+0.87%-2.54
06/151,0371,0401,0351,038+0.1%16,900149億3370万+0.97%-2.54
06/141,0361,0391,0361,037-0.19%13,400149億1931万+0.88%-2.54
06/131,0411,0411,0391,039-0.19%13,800149億4809万+1.17%-2.54
06/121,0401,0431,0381,041+0.19%14,800149億7686万+1.46%-2.55
06/111,0371,0401,0361,039+0.29%20,800149億4809万+1.37%-2.54
06/081,0331,0361,0321,036+0.29%13,200149億493万+1.17%-2.54
06/071,0321,0341,0321,033+0.19%7,100148億6177万+0.88%-2.53
06/061,0301,0361,0301,031+0.19%21,800148億3299万+0.78%-2.53
06/051,0301,0301,0271,029+0.1%10,500148億422万+0.59%-2.52
06/041,0251,0281,0251,028+0.29%16,100147億8983万+0.49%-2.52
06/011,0231,0271,0221,0250%9,200147億4667万+0.29%-2.51
05/311,0291,0291,0251,025-0.1%9,800147億4667万+0.29%-2.51
05/301,0221,0271,0211,026-0.19%13,700147億6106万+0.39%-2.51
05/291,0281,0291,0261,0280%8,700147億8983万+0.69%-2.52
05/281,0281,0281,0241,028+0.59%15,400147億8983万+0.78%-2.52
05/251,0251,0261,0201,022-0.29%9,400147億351万+0.29%-2.5
05/241,0221,0251,0221,025+0.1%5,400147億4667万+0.69%-2.51
05/231,0251,0251,0231,0240%5,700147億3228万+0.69%-2.51
05/221,0251,0261,0241,024-0.1%6,100147億3228万+0.79%-2.51
05/211,0241,0251,0201,025+0.69%8,400147億4667万+0.99%-2.51
05/181,0211,0221,0171,018-0.2%8,500146億4596万+0.39%-2.49
05/171,0221,0231,0201,020-0.2%8,800146億7474万+0.59%-2.5
05/161,0231,0241,0221,022-0.1%4,400147億351万+0.89%-2.5
05/151,0251,0251,0221,023-0.2%7,600147億1790万+0.99%-2.51
05/141,0221,0251,0221,025+0.49%9,900147億4667万+1.28%-2.51
05/111,0231,0231,0191,020+0.2%4,400146億7474万+0.89%-2.5
05/101,0191,0201,0161,018-0.29%5,300146億4596万+0.79%-2.49
05/091,0191,0231,0161,021+0.49%5,800146億8912万+1.19%-2.5
05/081,0141,0201,0141,016+0.2%6,300146億1719万+0.79%-2.49
05/071,0251,0261,0111,014-0.88%20,300145億8841万+0.6%-2.48
05/021,0211,0231,0191,023+0.1%12,800147億1790万+1.59%-2.51
05/011,0241,0241,0211,0220%9,200147億351万+1.69%-2.5
04/271,0241,0241,0211,022-0.2%7,200147億351万+1.89%-2.5
04/261,0271,0271,0211,024+0.39%20,800147億3228万+2.2%-2.51
04/251,0171,0201,0171,020+0.1%9,900146億7474万+2%-2.5
04/241,0141,0191,0141,019+0.59%12,900146億6035万+2%-2.5
04/231,0111,0171,0111,013+0.4%20,000145億7403万+1.5%-2.48
04/201,0091,0101,0061,009+0.1%9,700145億1648万+1.2%-2.47
04/191,0021,0081,0021,008+0.7%9,400145億209万+1.2%-2.47
04/181,0021,0051,0011,0010%6,300144億138万+0.6%-2.45
04/171,0041,0051,0001,0010%14,400144億138万+0.7%-2.45
04/161,0041,0041,0011,0010%6,600144億138万+0.7%-2.45
04/131,0011,0031,0011,0010%4,200144億138万+0.81%-2.45
04/121,0001,0031,0001,001+0.1%4,900144億138万+0.91%-2.45
04/111,0031,0051,0001,000-0.4%6,600143億8700万+0.91%-2.45
04/101,0051,0051,0021,004-0.1%5,600144億4454万+1.31%-2.46
04/091,0051,0051,0021,005+0.1%8,000144億5893万+1.52%-2.46
04/061,0021,0041,0021,004+0.4%6,600144億4454万+1.52%-2.46
04/051,0041,0051,0001,000-0.3%9,100143億8700万+1.11%-2.45
04/041,0001,0039981,003+0.4%8,200144億3016万+1.42%-2.46
04/039991,000997999-0.1%11,100143億7261万+1.11%-2.45
04/021,0011,0019981,000+0.1%11,500143億8700万+1.21%-2.45
03/309981,001998999+0.2%14,300143億7261万+1.22%-2.45
03/29995998995997+0.3%6,700143億4383万+1.12%-2.44
03/28982994982994+1.12%11,600143億67万+0.81%-2.43
03/27985988982983+0.41%9,900141億4242万-0.3%-2.41
03/26980982979979-0.2%12,600140億8487万-0.71%-2.4
03/23982985980981-0.41%8,700141億1364万-0.41%-2.4
03/22990992985985-0.3%12,300141億7119万0%-2.41
03/20989990986988-0.1%4,100142億1435万+0.41%-2.42
03/199909909869890%7,400142億2874万+0.51%-2.42
03/16988989987989+0.2%2,900142億2874万+0.51%-2.42
03/15984987984987+0.41%5,500141億9996万+0.3%-2.42
03/149849859829830%5,000141億4242万0%-2.41
03/139849879829830%7,400141億4242万0%-2.41
03/12984986982983-0.1%10,400141億4242万0%-2.41
03/09981985981984+0.2%5,600141億5680万0%-2.41
03/08985985981982-0.3%4,100141億2803万-0.3%-2.41
03/07981986981985+0.2%3,800141億7119万0%-2.41
03/06990990983983-0.1%6,900141億4242万-0.3%-2.41
03/05990990981984-0.61%5,400141億5680万-0.2%-2.41
03/029879909859900%7,400142億4313万+0.3%-2.42
03/01993994990990-0.3%4,100142億4313万+0.3%-2.42
02/28989995989993+0.3%4,600142億8629万+0.51%-2.43
02/27990992986990+0.1%5,200142億4313万+0.2%-2.42
02/26990990986989+0.41%7,100142億2874万+0.1%-2.42
02/23990990981985+0.1%6,800141億7119万-0.4%-2.41
02/22989989983984-0.4%2,800141億5680万-0.51%-2.41
02/21985989985988+0.3%6,300142億1435万-0.2%-2.42
02/20982985982985+0.51%5,800141億7119万-0.51%-2.41
02/19979982977980+0.72%6,200140億9926万-1.01%-2.4
02/16976976973973+0.1%6,900139億9855万-1.82%-2.38
02/159739759719720%7,300139億8416万-2.02%-2.38
02/14982982970972-0.72%10,100139億8416万-2.11%-2.38
02/13981985978979-0.1%12,300140億8487万-1.51%-2.4
02/09976982971980-0.51%15,400140億9926万-1.51%-2.4
02/08981991981985+0.82%4,500141億7119万-1.01%-2.41
02/07986991977977+0.62%15,800140億5609万-1.81%-2.39
02/06984986960971-2.61%63,200139億6977万-2.51%-2.38
02/05998999996997-0.3%14,400143億4383万0%-2.44