株価チャート

2018/02/02~2018/06/28

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
06/282,3952,4452,3692,430+1.46%77,100276億7575万+7.47%-6.34
06/272,4162,4392,3682,395-1.52%55,500272億7713万+6.87%-6.25
06/262,3002,4322,2702,432+3.62%75,300276億9853万+9.4%-6.34
06/252,4382,4532,3402,347-3.81%95,800267億3045万+6.49%-6.12
06/222,3472,4402,3332,440+1.33%151,000277億8964万+11.57%-6.36
06/212,3882,4292,3882,408+0.84%71,800274億2519万+11.07%-6.28
06/202,3002,4112,2942,388+3.2%134,700271億9740万+10.86%-6.23
06/192,3762,3942,2862,314-2.61%87,800263億5460万+8.18%-6.03
06/182,3782,3902,3272,376-0.08%70,200270億6073万+11.6%-6.2
06/152,3062,4002,3062,378+3.12%83,600270億8351万+12.38%-6.2
06/142,3902,3962,2772,306-4.71%168,300262億6349万+9.65%-6.01
06/132,3882,4342,3762,420+2.8%234,000275億6186万+15.62%-6.31
06/122,3382,3922,3282,354+1.29%174,400268億1017万+13.23%-6.14
06/112,2752,3322,2552,324+2.97%171,500264億6850万+12.43%-6.06
06/082,2332,3032,2112,257+0.62%121,800257億542万+9.72%-5.89
06/072,2052,2492,1962,243+1.86%105,800255億4597万+9.74%-5.85
06/062,1322,2262,1322,202+2.51%142,200250億7901万+8.42%-5.74
06/052,1352,2082,1322,148+1.08%106,700244億6400万+6.28%-5.6
06/042,1502,1702,1102,125-0.65%56,700242億205万+5.77%-5.54
06/012,1152,1552,1002,139+1.52%71,200243億6149万+7.16%-5.58
05/312,0682,1502,0582,107+2.48%148,100239億9704万+6.41%-5.5
05/302,0302,0702,0072,056+0.29%71,300234億1619万+4.79%-5.36
05/292,0112,0601,9862,050+1.84%101,400233億4786万+5.13%-5.35
05/281,9002,1321,8982,013+7.59%307,800229億2645万+3.71%-5.25
05/251,9021,9251,8591,871-2.81%86,700213億919万-3.41%-4.88
05/241,9691,9791,9251,925-1.64%55,500219億2421万-0.82%-5.02
05/231,9551,9651,9151,957+0.62%77,800222億8866万+0.77%-5.1
05/221,9201,9541,8801,945+1.3%218,300221億5199万+0.52%-5.07
05/211,9641,9731,9201,920-2.24%94,400218億6726万-0.78%-5.01
05/182,0602,0631,9421,964-4.61%198,600223億6838万+2.03%-5.12
05/172,0162,0902,0162,059+2.13%96,100234億5036万+7.74%-5.37
05/162,0362,0612,0032,016-2.14%51,700229億6062万+6.39%-5.26
05/152,0682,0732,0392,060-0.39%55,300234億6175万+9.63%-5.37
05/142,0542,0792,0362,068+0.63%64,800235億5286万+10.88%-5.39
05/112,0732,0732,0202,055+0.2%55,000234億480万+11.08%-5.36
05/102,0652,1102,0182,051-0.82%208,200233億5924万+11.53%-5.35
05/092,0542,1152,0482,068+1.32%205,800235億5286万+13.13%-5.39
05/082,0882,0972,0312,041-2.2%132,100232億4535万+12.27%-5.32
05/071,9502,0881,9462,087+8.25%341,500237億6926万+15.5%-5.44
05/021,9251,9621,9051,928+0.16%147,400219億5837万+7.59%-5.03
05/011,9291,9641,8931,925-0.67%104,300219億2421万+7.9%-5.02
04/271,8921,9691,8701,938+4.08%298,200220億7226万+9.24%-5.05
04/261,8411,8891,8351,862+3.27%265,400212億669万+5.44%-4.86
04/251,7841,8551,7531,803+4.16%316,100205億3472万+2.21%-4.7
04/241,6681,7481,6681,731+3.78%162,200197億1470万-1.93%-4.51
04/231,7311,7411,6601,668-3.92%257,400189億9718万-5.82%-4.35
04/201,8361,8361,7081,736-4.93%356,300197億7165万-2.47%-4.53
04/191,9001,9131,7771,826-5.09%326,600207億9667万+2.18%-4.76
04/181,9502,0041,9051,924-2.58%235,800219億1282万+7.43%-5.02
04/171,9372,0051,8641,975+1.96%470,900224億9367万+10.21%-5.15
04/161,7971,9531,7971,937+7.91%626,600220億6088万+8.33%-5.05
04/131,9201,9201,7421,795-7.04%569,100204億4361万+0.5%-4.68
04/121,7871,9351,7511,931+15.15%688,300219億9254万+7.94%-5.04
04/111,6081,7391,5961,677+3.2%333,800190億9968万-6.05%-4.37
04/101,6421,6421,6111,625-1.4%71,300185億745万-9.32%-4.24
04/091,6031,6601,5941,648+1.85%77,900187億6940万-8.44%-4.3
04/061,7111,7231,6131,618-5.32%181,400184億2772万-10.51%-4.22
04/051,6951,7181,6521,709+0.59%139,800194億6414万-6.05%-4.46
04/041,7701,7701,6881,699-3.9%100,300193億5025万-7.06%-4.43
04/031,7371,7751,6951,768-0.28%101,100201億3610万-3.76%-4.61
04/021,8221,8251,7621,773-2.69%97,700201億9305万-3.85%-4.62
03/301,7931,8291,7921,822+3.58%70,700207億5112万-1.46%-4.75
03/291,7511,7771,7201,759+2.15%60,600200億3360万-5.12%-4.59
03/281,7001,7391,6851,722+0.17%53,800196億1220万-7.52%-4.49
03/271,7291,7331,7011,719+1.66%53,500195億7803万-8.17%-4.48
03/261,7041,7181,6671,691-1.97%107,300192億5913万-10.24%-4.41
03/231,7801,7931,7231,725-5.27%105,000196億4637万-8.87%-4.5
03/221,8371,8681,8111,821-0.76%51,200206億9967万-4.11%-4.74
03/201,8411,8631,8221,835-1.87%49,700208億5881万-3.37%-4.78
03/191,8811,9131,8461,870-1.58%59,100212億5666万-1.58%-4.87
03/161,9161,9221,8901,900-0.78%36,700215億9768万-0.11%-4.95
03/151,9141,9301,8861,915-0.47%47,000217億6818万+0.52%-4.98
03/141,9441,9491,9111,924-0.93%29,400218億7049万+1%-5.01
03/131,8781,9431,8721,942+3.13%46,000220億7510万+2.05%-5.05
03/121,9291,9291,8691,883+0.48%33,800214億443万-1.26%-4.9
03/091,9081,9101,8521,874-0.21%31,500213億213万-2.29%-4.88
03/081,8491,8911,8451,878+2.18%25,500213億4760万-2.85%-4.89
03/071,8501,8761,8251,838-0.59%34,600208億9291万-5.65%-4.78
03/061,8551,8871,8331,849+2.38%52,200210億1795万-5.95%-4.81
03/051,8511,8901,7951,806-2.33%92,100205億2916万-9.02%-4.7
03/021,8541,8661,8331,849-2.38%52,000210億1795万-7.83%-4.81
03/011,9081,9371,8761,894-2.67%78,600215億2947万-6.42%-4.93
02/281,9031,9751,9021,946+1.35%89,200221億2057万-4.65%61.795.4
02/271,9691,9691,9101,920-0.93%61,800218億2502万-6.57%60.965.33
02/261,9161,9621,9161,938+1.15%36,600220億2963万-6.38%61.535.38
02/231,9231,9441,9011,916-0.42%66,400217億7955万-8.02%60.845.32
02/221,9421,9591,8891,924-1.84%101,800218億7049万-8.34%61.095.34
02/211,9662,0051,9401,960-1.41%59,700222億7971万-7.46%62.235.44
02/201,9952,0081,9591,988-1.29%75,800225億9799万-6.89%63.125.52
02/191,9152,0141,9082,014+5.33%109,200228億9354万-6.93%63.955.59
02/161,9001,9291,8801,912+1.76%45,800217億3408万-12.53%60.715.31
02/151,8201,9011,8121,879+3.7%59,400213億5896万-15.13%59.665.21
02/141,8611,8691,7551,812-2.74%112,600205億9736万-19.18%57.535.03
02/131,9511,9731,8431,863-3.52%79,000211億7709万-18.07%59.155.17
02/091,8801,9321,8801,931-2.28%113,000219億5006万-16.01%61.315.36
02/082,0152,0221,9111,976+4%131,900224億6158万-14.79%62.745.48
02/072,0052,0191,8801,900+0.8%133,500215億9768万-18.63%60.335.27
02/061,9181,9341,7671,885-7.82%286,400214億2717万-19.89%59.855.23
02/052,1072,1292,0322,045-5.54%177,100232億4592万-13.86%64.935.67
02/022,2502,2502,1282,165-2.87%197,300246億998万-9.26%68.746.01