株価チャート

2018/02/15~2018/07/10

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
07/101,5871,5901,5551,556+0.06%6,000365億8731万-2.14%10.010.7
07/091,5801,5891,5151,555-1.58%3,800365億6380万-2.14%100.7
07/061,5451,5851,5451,580-0.32%2,600371億5164万-0.69%10.160.71
07/051,6201,6201,5501,585-0.94%5,600372億6921万-0.5%10.190.72
07/041,5521,6301,5521,600+3.09%6,800376億2192万+0.31%10.290.72
07/031,5521,5601,5501,5520%4,100364億9326万-2.94%9.980.7
07/021,6391,6391,5521,552-3%4,400364億9326万-3.18%9.980.7
06/291,6201,6261,6001,600-1.23%3,700376億2192万-0.56%10.290.72
06/281,6121,6221,6001,620+1.25%22,300380億9219万+0.43%10.420.73
06/271,6001,6081,5701,600+0.44%14,700376億2192万-1.11%10.290.72
06/261,5451,5931,5451,593+0.5%7,200374億5732万-1.91%10.240.72
06/251,5301,5851,5131,585+4.9%4,100372億6921万-2.76%10.190.72
06/221,5151,5271,5111,511-2.2%3,700355億2920万-7.7%9.720.68
06/211,5481,6001,5371,545-1.47%5,100363億2866万-6.19%9.940.7
06/201,5731,5931,5621,568-0.44%7,500368億6948万-5.31%10.080.71
06/191,6091,6091,5751,575-0.69%4,300370億3407万-5.29%10.130.71
06/181,6371,6371,5861,586-3.12%14,300372億9272万-5.09%10.20.72
06/151,6071,6381,6001,637+1.87%1,700384億9192万-2.44%10.530.74
06/141,6131,6151,6071,607-1.47%2,400377億8651万-4.46%10.330.73
06/131,6591,6591,6311,631-1.15%800383億5084万-3.38%10.490.74
06/121,6301,6501,6251,650+0.92%3,200387億9760万-2.54%10.610.75
06/111,6101,6351,6011,635+1.43%1,500384億4490万-3.77%10.510.74
06/081,6101,6301,6101,612-0.25%3,200379億408万-5.51%10.370.73
06/071,5761,6201,5761,616+1.51%5,000379億9814万-5.72%10.390.73
06/061,5501,5951,5501,592+3.98%6,800374億3381万-7.5%10.240.72
06/051,6001,6201,4001,531-4.31%62,800359億9947万-11.45%9.850.69
06/041,6301,6301,5861,600-2.2%9,500376億2192万-8.05%10.290.72
06/011,6701,6701,6361,636-0.91%3,800384億6841万-6.41%10.520.74
05/311,6801,6901,6501,651-1.73%6,900388億2112万-5.87%10.620.75
05/301,6631,6801,6631,680+1.02%1,800395億301万-4.49%10.80.76
05/291,6851,6851,6481,663-2.18%4,700391億328万-5.62%10.690.75
05/281,7121,7211,7001,700-0.7%4,100399億7329万-3.74%10.930.77
05/251,7001,7221,6961,712-1.1%10,200402億5545万-3.17%11.010.77
05/241,7401,7401,7251,731-1.31%4,600407億221万-2.15%11.130.78
05/231,7511,7571,7411,754+0.23%3,500412億4303万-0.96%11.280.79
05/221,7531,7601,7441,750-0.17%5,000411億4897万-1.3%11.250.79
05/211,7511,7741,7471,753-0.9%3,800412億1951万-1.35%11.270.79
05/181,7681,7691,7631,769+0.4%900415億9573万-0.56%11.380.8
05/171,7521,7671,7481,762+0.57%4,600414億3114万-1.07%11.330.8
05/161,7671,7671,7461,752-0.17%4,600411億9600万-1.68%11.270.79
05/151,7631,7771,7551,755-0.45%3,600412億6654万-1.57%11.290.79
05/141,7701,7701,7511,763+0.74%7,400414億5465万-1.18%11.340.8
05/111,7621,7901,7501,750-0.06%4,000411億4897万-1.96%11.250.79
05/101,7511,7981,7501,751-0.74%24,000411億7249万-1.96%11.260.79
05/091,7901,7981,7611,764-1.62%5,900414億7816万-1.18%11.340.8
05/081,8351,8351,7881,793-1.32%9,100421億6006万+0.45%11.530.81
05/071,8161,8501,8161,817+0.06%13,000427億2439万+1.91%11.680.82
05/021,7821,8161,7821,816+2.02%4,600427億88万+2.08%11.680.82
05/011,8101,8101,7801,780-0.67%5,400418億5438万+0.23%11.450.81
04/271,7961,8001,7901,792-0.17%6,700421億3655万+1.13%11.520.81
04/261,7731,8001,7731,795-0.22%5,600422億709万+1.53%11.540.81
04/251,8001,8001,7721,799-0.17%1,300423億114万+1.93%11.570.81
04/241,7831,8021,7831,802+1.07%3,900423億7168万+2.27%11.590.82
04/231,7601,8001,7551,783+1.94%6,900419億2492万+1.42%11.470.81
04/201,7461,7621,7461,749-0.46%1,400411億2546万-0.46%11.250.79
04/191,7571,7571,7421,7570%1,000413億1357万0%11.30.79
04/181,7401,7601,7401,757+0.98%1,400413億1357万+0.11%11.30.79
04/171,7801,7901,7101,740-2.3%13,300409億1383万-0.74%11.190.79
04/161,8031,8231,7801,781-1.44%3,500418億7790万+1.66%11.450.81
04/131,8391,8391,8001,807-1.69%5,500424億8925万+3.32%11.620.82
04/121,8121,8381,8121,838+1.38%14,500432億1818万+5.33%11.820.83
04/111,7901,8131,7901,813+0.17%8,200426億3033万+4.2%11.660.82
04/101,7911,8151,7901,810+1.06%7,100425億5979万+4.32%11.640.82
04/091,7881,7941,7811,791+0.62%6,200421億1303万+3.59%11.520.81
04/061,7901,7951,7551,780-0.06%4,500418億5438万+3.25%11.450.81
04/051,7981,7981,7771,781-0.5%1,800418億7790万+3.49%11.450.81
04/041,7671,7901,7631,790+1.99%5,700420億8952万+4.19%11.510.81
04/031,7301,7691,7251,755+0.98%18,700412億6654万+2.27%11.290.79
04/021,7551,7551,7311,738-0.97%4,900408億6681万+1.46%11.180.79
03/301,7491,7601,7291,755+0.46%7,200412億6654万+2.51%11.50.81
03/291,7481,7481,7211,747+1.87%3,200410億7843万+2.1%11.440.81
03/281,7381,7571,7151,715-1.32%5,700403億2599万+0.23%11.230.79
03/271,6801,7501,6801,738+3.64%5,800408億6681万+1.52%11.380.8
03/261,6981,7081,6671,677-1.12%5,800394億3247万-2.1%10.980.77
03/231,6921,7221,6781,696-1.74%7,200398億7923万-1.22%11.110.78
03/221,7011,7601,7011,726+0.35%4,600405億8464万+0.29%11.310.8
03/201,7101,7201,6821,720+0.23%3,400404億4356万-0.17%11.270.79
03/191,7491,7531,7151,716-1.89%5,300403億4951万-0.69%11.240.79
03/161,7581,7581,7401,7490%6,800411億2546万+0.98%11.460.81
03/151,7151,7501,7051,749+2.16%8,000411億2546万+0.81%11.460.81
03/141,7001,7121,6981,712+0.23%2,900402億5545万-1.38%11.210.79
03/131,7051,7191,7051,708-0.47%4,400401億6140万-1.5%11.190.79
03/121,7001,7181,7001,716+0.7%7,800403億4951万-1.21%11.240.79
03/091,7051,7191,6931,7040%5,100400億6734万-2.07%11.160.79
03/081,7101,7281,7041,704+0.29%3,800400億6734万-2.24%11.160.79
03/071,7061,7301,6501,699+0.41%11,700399億4977万-2.52%11.130.78
03/061,6771,6961,6771,692+1.01%4,200397億8518万-2.93%11.080.78
03/051,6751,6891,6601,675+0.3%15,200393億8544万-3.9%10.970.77
03/021,6851,7021,6701,670-1.18%11,100392億6788万-4.24%10.940.77
03/011,7001,7181,6851,690-1.52%9,500397億3815万-3.21%11.070.78
02/281,7131,7331,7131,716-0.29%7,200403億4951万-1.72%11.240.79
02/271,7201,7371,7101,721+1.95%7,900404億6707万-1.38%11.270.79
02/261,7001,7251,6801,688-1.57%16,400396億9112万-3.21%11.060.78
02/231,7221,7321,7011,715-0.64%12,500403億2599万-1.66%11.230.79
02/221,7231,7451,7201,726-0.86%9,200405億8464万-0.92%11.310.8
02/211,7451,7561,7411,741-0.23%7,000409億3735万0%11.40.8
02/201,7701,7881,7371,745-1.47%18,400410億3140万+0.35%11.430.81
02/191,7861,7901,7491,771-0.39%13,600416億4276万+1.96%11.60.82
02/161,7681,7851,7501,778-0.5%8,500418億736万+2.54%11.650.82
02/151,7711,7901,7591,787-0.11%4,900420億1898万+3.18%11.710.83