株価チャート

2018/02/28～2018/07/24

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
07/242,3152,3202,2942,3020%3,500240億9897万+1.23%13.820.93
07/232,3012,3342,2902,302+0.04%6,800240億9897万+1.05%13.820.93
07/202,2892,3082,2782,301+1.32%4,600240億8850万+0.88%13.810.92
07/192,3122,3122,2712,271-1.39%3,000237億7444万-0.74%13.630.91
07/182,2902,3202,2902,303+0.57%4,600241億943万+0.26%13.820.93
07/172,2402,3222,2402,290+2.23%5,700239億7334万-0.56%13.740.92
07/132,2332,2412,2332,240+0.31%5,000234億4991万-2.95%13.440.9
07/122,2332,2432,2312,233+0.36%4,500233億7662万-3.46%13.40.9
07/112,2232,2462,2232,225+0.09%9,200232億9287万-4.05%13.350.89
07/102,2422,2432,2232,223-0.27%8,600232億7194万-4.35%13.340.89
07/092,2642,2802,2292,229-0.45%7,900233億3475万-4.29%13.380.9
07/062,2392,2392,2202,239+1.17%19,700234億3944万-4.03%13.440.9
07/052,2212,2352,2132,213-0.58%4,000231億6725万-5.31%13.280.89
07/042,2112,2352,2112,226-0.45%5,000233億334万-4.91%13.360.89
07/032,2542,2652,2302,236-0.75%7,500234億803万-4.61%13.420.9
07/022,3352,3352,2502,253-3.51%8,100235億8600万-3.96%13.520.91
06/292,3392,3552,3242,335+0.52%7,200244億4443万-0.55%14.010.94
06/282,3342,3342,2992,323+1.04%7,900243億1881万-0.94%13.940.93
06/272,2942,3552,2922,299+0.57%7,600240億6756万-1.92%13.80.92
06/262,2202,2912,2202,286+2.97%13,800239億3147万-2.31%13.720.92
06/252,2642,2652,2152,220-2.42%42,500232億4053万-5.01%13.320.89
06/222,2822,3012,2662,275-2.02%30,000238億1631万-2.61%13.650.91
06/212,3602,3692,3222,322-1.44%17,400243億834万-0.47%13.940.93
06/202,3382,3562,3132,3560%12,000246億6428万+1.2%14.140.95
06/192,4002,4142,3442,356-1.22%13,400246億6428万+1.55%14.140.95
06/182,3372,3852,3062,385-0.25%21,300249億6787万+3.16%14.310.96
06/152,4612,4682,3762,391-3.59%42,400250億3068万+3.87%14.350.96
06/142,4972,5002,4742,480-0.68%21,100259億6240万+8.2%14.881
06/132,4482,4982,4482,497+2.29%19,600261億4036万+9.61%14.991
06/122,4202,4502,4202,441+0.91%12,900255億5412万+7.87%14.650.98
06/112,3802,4202,3802,419+1.9%18,100253億2380万+7.46%14.520.97
06/082,3732,3852,3522,374+0.08%22,400248億5271万+5.98%14.250.95
06/072,3652,3752,3642,372+0.72%13,900248億3178万+6.42%14.240.95
06/062,3492,3732,3492,355+0.26%21,400246億5381万+6.13%14.130.95
06/052,3482,3592,3302,349+0.99%11,200245億9099万+6.34%14.10.94
06/042,3332,3622,3122,326-0.68%19,400243億5021万+5.73%13.960.93
06/012,3172,3472,3102,342+1.08%10,300245億1771万+6.79%14.060.94
05/312,3002,3292,2992,317+0.78%31,000242億5600万+6.14%13.910.93
05/302,2802,2992,2802,299+0.44%13,900240億6756万+5.7%13.80.92
05/292,2892,2982,2812,289+0.04%9,900239億6287万+5.63%13.740.92
05/282,2652,3002,2652,288+1.02%12,600239億5240万+5.97%13.730.92
05/252,2812,2812,2602,265-1.13%14,500237億1162万+5.3%13.590.91
05/242,3202,3212,2802,291+3.76%40,600239億8381万+6.86%13.750.92
05/232,2082,2092,1932,208+0.32%6,700231億1491万+3.42%13.250.89
05/222,1962,2052,1892,201+0.05%9,300230億4163万+3.33%13.210.88
05/212,1862,2042,1862,200+0.14%8,800230億3116万+3.48%13.20.88
05/182,1952,1972,1822,197+0.09%4,700229億9975万+3.58%13.190.88
05/172,1592,1962,1592,195+1.62%22,000229億7881万+3.68%13.170.88
05/162,1502,1612,1462,160+0.61%8,800226億1241万+2.22%12.960.87
05/152,1462,1492,1412,147+0.23%3,900224億7632万+1.75%12.890.86
05/142,1502,1512,1292,142-0.33%9,600224億2397万+1.61%12.860.86
05/112,1392,1492,1292,149+1.56%9,500224億9725万+1.99%12.90.86
05/102,1442,1442,0942,116-0.66%5,500221億5179万+0.57%12.70.85
05/092,1402,1402,1102,130-0.42%3,600222億9835万+1.28%12.780.86
05/082,1502,1502,1352,139-0.33%5,500223億9257万+1.76%12.840.86
05/072,1462,1522,1282,146+2.24%12,200224億6585万+2.14%12.880.86
05/022,1202,1202,0932,099-0.71%2,200219億7382万-0.05%12.60.84
05/012,1052,1152,1052,114+0.43%1,500221億3085万+0.52%12.690.85
04/272,1432,1432,0962,105-1.54%6,000220億3663万-0.05%12.630.85
04/262,1402,1432,1172,138-0.09%6,300223億8210万+1.38%12.830.86
04/252,1152,1402,1082,140+1.33%5,200224億303万+1.42%12.840.86
04/242,1012,1132,0912,112+0.72%5,700221億991万+0.05%12.680.85
04/232,1062,1062,0952,097-0.14%3,500219億5288万-0.8%12.590.84
04/202,0992,1052,0992,100+0.24%3,300219億8429万-0.8%12.60.84
04/192,0892,0952,0862,095+0.29%2,900219億3194万-1.18%12.570.84
04/182,0892,0902,0822,089+0.38%1,500218億6913万-1.6%12.540.84
04/172,0762,0882,0762,081+0.05%1,800217億8538万-2.07%12.490.84
04/162,0942,0952,0702,080-0.38%6,700217億7491万-2.21%12.480.84
04/132,0872,0882,0782,088+0.05%2,600218億5866万-1.93%12.530.84
04/122,0762,0872,0762,087+0.43%2,800218億4819万-2.02%12.530.84
04/112,0842,0892,0772,078-0.62%2,900217億5397万-2.58%12.470.84
04/102,0862,0922,0852,091-0.14%2,400218億9007万-2.11%12.550.84
04/092,0912,0972,0822,0940%2,900219億2147万-2.06%12.570.84
04/062,1022,1022,0902,094-0.43%1,800219億2147万-2.15%12.570.84
04/052,0882,1142,0882,1030%4,900220億1569万-1.82%12.620.85
04/042,0912,1102,0732,103+1.25%5,400220億1569万-1.96%12.620.85
04/032,0842,1072,0732,077-0.62%6,100217億4351万-3.31%12.470.83
04/022,1012,1062,0852,090-0.95%5,900218億7960万-2.84%12.540.84
03/302,1342,1342,0982,110-0.38%4,900220億8897万-2.04%17.790.89
03/292,1102,1182,0902,118+0.28%6,400221億7272万-1.72%17.850.89
03/282,0762,1372,0742,112-3.39%10,900221億991万-2.04%17.80.89
03/272,1802,1882,1772,186+0.32%30,100228億8460万+1.3%18.430.92
03/262,1802,1802,1602,179-0.05%23,000228億1131万+1.02%18.370.92
03/232,1662,1802,1652,180+0.18%9,200228億2178万+1.16%18.380.92
03/222,1662,1882,1662,176+0.6%5,300227億7991万+1.12%18.340.92
03/202,1792,1882,1632,163-1.1%9,500226億4381万+0.65%18.230.91
03/192,1752,1902,1752,187+0.69%4,600228億9506万+1.86%18.440.92
03/162,1922,1922,1582,172-0.28%3,200227億3803万+1.31%18.310.92
03/152,1602,1872,1502,178+1.02%5,000228億85万+1.68%18.360.92
03/142,1442,1602,1442,156+0.65%2,300225億7053万+0.79%18.170.91
03/132,1372,1442,1272,142+0.56%5,500224億2397万+0.23%18.060.9
03/122,1312,1402,1252,130+0.24%3,300222億9835万-0.33%17.960.9
03/092,1312,1492,1252,125-0.28%9,400222億4600万-0.61%17.910.9
03/082,1512,1512,1312,131-0.7%2,600223億882万-0.42%17.960.9
03/072,1592,1612,1442,146-0.37%3,700224億6585万+0.23%18.090.9
03/062,1352,1562,1352,154+0.98%4,500225億4960万+0.61%18.160.91
03/052,1412,1562,1312,133-0.61%5,100223億2975万-0.42%17.980.9
03/022,1602,1602,1342,146-0.83%6,400224億6585万+0.14%18.090.9
03/012,1622,1832,1622,1640%6,300226億5428万+0.93%18.240.91
02/282,1702,1762,1632,164-0.32%6,700226億5428万+0.93%18.240.91