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
06/291,3431,3471,3211,341+0.3%11,900249億2919万-4.89%44.172.26
06/281,3201,3371,3081,337+1.29%18,500248億5483万-5.38%44.042.25
06/271,3061,3261,2911,320+1.07%73,900245億3880万-6.91%43.482.22
06/261,3201,3551,3061,306-1.88%134,900242億7854万-8.16%43.022.2
06/251,3931,3981,3311,331-5%40,800247億4329万-6.73%43.842.24
06/221,4151,4151,4011,401-1.41%38,400260億4459万-2.03%46.152.36
06/211,4421,4461,4211,421-1.93%48,100264億1639万-0.63%46.812.39
06/201,4241,4501,4061,449+1.68%81,600269億3691万+1.4%47.732.44
06/191,4551,4551,4171,425-2.06%24,000264億9075万-0.21%46.942.4
06/181,4731,4801,4551,455-1.22%35,900270億4845万+2.03%47.932.45
06/151,4751,4801,4731,473-0.61%27,000273億8307万+3.59%48.522.48
06/141,4691,4891,4611,482+0.95%20,100275億5038万+4.51%48.822.5
06/131,4481,4701,4471,468+1.38%22,100272億9012万+3.82%48.362.47
06/121,4451,4481,4361,448+0.7%13,600269億1832万+2.77%47.72.44
06/111,4351,4471,4301,438+0.21%23,600267億3242万+2.35%47.372.42
06/081,4211,4431,4211,435-0.35%18,400266億7665万+2.35%47.272.42
06/071,4201,4461,4141,440+1.27%34,000267億6960万+2.93%47.442.42
06/061,4401,4441,4181,422-1.93%37,300264億3498万+1.94%46.842.39
06/051,4031,4501,4031,450+2.98%8,200269億5550万+4.09%47.762.44
06/041,4001,4091,3901,408+1.22%10,300261億7472万+1.29%46.382.37
06/011,4051,4051,3801,391-1%8,000258億5869万+0.29%45.822.34
05/311,3901,4101,3851,405+2.55%6,000261億1895万+1.52%46.282.37
05/301,4091,4091,3691,370-3.04%9,300254億6830万-0.8%45.132.31
05/291,4291,4361,4041,413-0.84%9,900262億6767万+2.47%46.552.38
05/281,4271,4281,4181,425+0.21%4,800264億9075万+3.56%46.942.4
05/251,4291,4291,4071,422-1.25%4,800264億3498万+3.8%46.842.39
05/241,4391,4401,4291,4400%5,800267億6960万+5.57%47.442.42
05/231,4271,4401,4211,440+1.34%9,800267億6960万+6.04%47.442.42
05/221,4141,4211,4101,421+1%6,000264億1639万+5.18%46.812.39
05/211,4001,4121,4001,407+0.5%6,100261億5613万+4.61%46.352.37
05/181,4141,4141,3921,400+0.36%4,300260億2600万+4.56%46.122.36
05/171,4101,4151,3871,395-1.41%8,700259億3305万+4.57%45.952.35
05/161,3751,4191,3731,415+2.69%19,800263億485万+6.55%46.612.38
05/151,3721,3781,3601,378+0.8%6,200256億1702万+4.39%45.392.32
05/141,3721,3721,3591,367-0.8%7,700254億1253万+4.03%45.032.3
05/111,3691,3791,3591,378+0.88%5,900256億1702万+5.35%45.392.32
05/101,3461,3661,3451,366+1.56%4,900253億9394万+5.08%452.3
05/091,3631,3731,3411,345-1.1%8,100250億355万+3.94%44.312.26
05/081,3611,3701,3551,360-0.51%6,500252億8240万+5.59%44.82.29
05/071,3431,3671,3411,367+1.79%4,700254億1253万+6.71%45.032.3
05/021,3401,3531,3381,343-0.3%6,700249億6637万+5.42%44.242.26
05/011,3781,3781,3421,347-2.32%6,400250億4073万+6.23%44.372.27
04/271,3731,3801,3581,379+1.55%12,300256億3561万+9.27%45.432.32
04/261,3391,3631,3301,358+1.95%13,900252億4522万+8.29%44.732.29
04/251,3281,3351,3201,332+0.23%6,600247億6188万+6.82%43.882.24
04/241,3411,3411,3141,329+0.38%6,200247億611万+7%43.782.24
04/231,3041,3251,3041,324+0.84%3,500246億1316万+6.95%43.612.23
04/201,3411,3411,3101,313-2.09%8,900244億867万+6.32%43.252.21
04/191,2951,3501,2951,341+3.63%13,400249億2919万+8.85%44.172.26
04/181,2811,2951,2801,294+1.89%5,800240億5546万+5.37%42.632.18
04/171,2711,2771,2641,270-0.31%3,700236億930万+3.5%41.842.14
04/161,2671,2741,2511,274+0.63%4,500236億8366万+4%41.972.15
04/131,2661,2761,2581,2660%5,400235億3494万+3.6%41.72.13
04/121,2701,2751,2501,266-0.16%7,500235億3494万+3.86%41.72.13
04/111,2791,2841,2611,268-0.78%4,100235億7212万+4.36%41.772.14
04/101,2581,2791,2581,278+2.24%4,700237億5802万+5.45%42.12.15
04/091,2201,2591,2201,250+2.54%5,400232億3750万+3.56%41.182.1
04/061,2131,2551,2131,219+0.58%4,500226億6121万+1.16%40.162.05
04/051,2101,2141,2001,212-0.49%7,900225億3108万+0.58%39.922.04
04/041,2001,2351,1991,218+2.44%9,300226億4262万+0.83%40.122.05
04/031,1931,2081,1861,189-0.59%6,100221億351万-1.74%39.172
04/021,2031,2031,1821,196-0.5%9,400222億3364万-1.48%39.42.01
03/301,2001,2111,1971,202+0.5%7,800223億4518万-1.23%39.62.02
03/291,1901,2111,1871,196+0.59%11,600222億3364万-1.89%39.42.01
03/281,1931,2031,1771,189-0.92%7,900221億351万-2.7%39.172
03/271,1901,2221,1901,200+1.01%10,700223億800万-1.96%39.532.02
03/261,1701,1891,1611,188+1.54%7,900220億8492万-3.02%39.132
03/231,1911,1931,1701,170-2.42%8,800217億5030万-4.33%38.541.97
03/221,1961,2021,1911,199-0.75%4,400222億8941万-1.72%39.52.02
03/201,2281,2331,2041,208-1.63%11,200224億5672万-0.66%39.792.03
03/191,2401,2501,2191,228-0.97%6,600228億2852万+1.32%40.452.07
03/161,2501,2531,2351,240-0.16%7,500230億5160万+2.65%40.852.09
03/151,2601,2671,2281,242-0.64%5,900230億8878万+3.07%40.912.09
03/141,2561,2561,2411,2500%6,100232億3750万+3.91%41.182.1
03/131,2301,2531,2261,250+2.12%5,700232億3750万+4.34%41.182.1
03/121,2191,2261,2171,224+1.75%3,200227億5416万+2.17%40.322.06
03/091,1901,2261,1901,203+0.75%7,900223億6377万+0.25%39.632.03
03/081,1991,1991,1771,194+1.96%3,600221億9646万-0.67%39.332.01
03/071,1841,1881,1691,171-1.1%3,900217億6889万-2.82%38.571.97
03/061,1651,1931,1581,184+1.98%8,800220億1056万-2.07%391.99
03/051,1961,1971,1601,161-1.69%6,300215億8299万-4.29%38.241.96
03/021,2191,2191,1691,181-3.91%13,300219億5479万-3.04%38.91.99
03/011,2761,2761,2271,229-3.98%11,400228億4711万+0.57%40.482.07
02/281,2841,2901,2801,2800%6,700237億9520万+4.49%42.162.16
02/271,2851,2851,2801,280+0.16%6,700237億9520万+4.32%42.162.16
02/261,2751,2811,2711,278+0.55%3,900237億5802万+4.07%42.12.15
02/231,2661,2751,2661,271+0.55%4,400236億2789万+3.42%41.872.14
02/221,2581,2731,2581,264+0.56%6,900234億9776万+2.68%41.642.13
02/211,2481,2811,2441,257+0.88%15,100233億6763万+2.03%41.412.12
02/201,2151,2541,2151,246+2.55%9,700231億6314万+0.97%41.042.1
02/191,1571,2231,1571,215+5.1%6,100225億8685万-1.7%40.022.05
02/161,1151,1781,1061,156+5.38%7,600214億9004万-6.7%38.081.95
02/151,1141,1201,0941,097+0.18%8,900203億9323万-11.89%36.141.85
02/141,1051,1201,0921,095-0.9%10,300203億5605万-12.61%36.071.84
02/131,1421,1521,1051,105-2.9%10,800205億4195万-12.37%36.41.86
02/091,1581,1631,1351,138-1.9%10,900211億5542万-10.32%37.491.92
02/081,1831,2001,1601,160-1.36%9,700215億6440万-9.09%38.211.95
02/071,1511,2011,1511,176+3.16%13,000218億6184万-8.27%38.741.98
02/061,2001,2011,1401,140-8.29%17,700211億9260万-11.42%37.551.92
02/051,2621,2641,2421,243-1.89%10,300231億737万-3.94%40.952.09