株価チャート

2018/01/16~2018/06/11

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
06/111,5871,6091,5551,570-0.06%75,800212億7381万+2.88%-9.4
06/081,5461,5741,5361,571+1.62%105,700212億8736万+2.88%-9.41
06/071,5161,5811,4951,546+0.78%144,400209億4860万+1.18%-9.26
06/061,4831,5551,4651,534+3.16%152,400207億8600万+0.26%-9.19
06/051,5131,5251,4761,487-2.68%64,100201億4914万-3%-8.9
06/041,5571,5641,4981,528+2.14%185,500207億470万-0.65%-9.15
06/011,4301,4971,4301,496+4.11%70,500202億7109万-2.98%-8.96
05/311,4601,4971,4311,437-1.78%62,400194億7163万-7.11%-8.6
05/301,4511,4811,4401,463-1.68%65,300198億2394万-6.04%-8.76
05/291,5001,5201,4611,488-0.4%102,800201億6269万-4.92%-8.91
05/281,5371,5371,4861,494-2.03%60,500202億4399万-5.02%-8.95
05/251,5271,5441,5011,525+0.99%83,300206億6405万-3.48%-9.13
05/241,5001,5401,4991,510+0.33%55,900204億6080万-4.73%-9.04
05/231,5291,5291,4911,505-0.46%84,900203億9305万-5.29%-9.01
05/221,5401,5501,5051,512-2.01%99,600204億8790万-5.38%-9.05
05/211,5291,5701,5261,543+0.85%98,100207億8451万-3.92%-9.18
05/181,4961,5501,4961,530+2.68%125,400206億940万-5.2%-9.11
05/171,4651,5001,4351,490+1.71%95,400200億7059万-8.19%-8.87
05/161,3971,5551,3901,465+4.27%328,500197億3384万-10.34%-8.72
05/151,3071,4141,3021,405-10.34%926,200189億2563万-14.64%-8.36
05/141,6001,6001,5541,567-2.61%165,000211億780万-5.89%-9.33
05/111,6131,6251,5951,609+0.37%91,100216億7355万-4.11%-9.58
05/101,6271,6341,5981,603-1.35%109,600215億9273万-5.32%-9.54
05/091,6361,6801,6211,625-0.67%111,900218億8907万-5.03%-9.67
05/081,6241,6601,6171,636+1.93%126,700220億3724万-5.43%-9.74
05/071,6201,6491,6001,6050%122,800216億1967万-7.86%-9.55
05/021,5911,6121,5781,605+1.13%100,900216億1967万-8.49%-9.55
05/011,6151,6181,5731,587-1.92%132,000213億7720万-10.03%-9.45
04/271,6311,6801,6101,618+0.81%196,800217億9478万-8.79%-9.63
04/261,6201,6391,5951,605-1.29%117,900216億1967万-10.08%-9.55
04/251,6301,6321,5941,626-0.49%222,200219億254万-9.67%-9.68
04/241,6701,6711,6281,634-2.16%189,100220億1030万-9.87%-9.73
04/231,6831,6881,6471,670-0.6%134,000224億9523万-8.59%-9.94
04/201,6601,7081,6601,680-0.36%159,600225億8289万-9.04%-9.98
04/191,6501,7001,6311,686+1.44%185,600226億6354万-9.79%-10.01
04/181,6531,6901,6341,662+1.4%98,600223億4093万-12.16%-9.87
04/171,6491,6631,6001,639+0.74%160,200220億3176万-14.41%-9.74
04/161,7151,7201,5551,627-5.13%364,200218億7045万-15.96%-9.66
04/131,7271,7381,6651,715-0.58%207,200230億5337万-12.59%-10.19
04/121,7121,7731,7111,725-0.23%134,300231億8779万-12.88%-10.25
04/111,8021,8281,7191,729-2.37%178,500232億4156万-13.42%-10.27
04/101,7771,8091,7421,771+1.14%235,100238億613万-12.63%-10.52
04/091,7261,7941,7181,751-0.85%315,000235億3729万-15.82%-10.4
04/061,8871,8951,7501,766-6.46%430,900237億3892万-17.17%-10.49
04/051,9011,9191,8801,888-0.58%162,900253億7887万-12.83%-11.21
04/041,9961,9991,8701,899-4.04%332,200255億2673万-12.65%-11.28
04/032,0022,0311,9701,979-3.89%264,800266億211万-8.63%-11.76
04/022,0852,1432,0592,059-1.25%429,100276億7748万-4.5%-12.23
03/301,9602,1471,9582,085+7.36%781,900280億2698万-2.75%-12.38
03/291,8792,0821,8551,942+2.32%967,800261億475万-8.83%-11.54
03/281,8411,9251,8411,898+1.66%328,600255億1329万-10.51%-11.27
03/271,8761,9021,8461,867+1.58%210,900250億9658万-11.64%-11.09
03/261,8811,8821,7881,838-2.8%241,400247億676万-12.64%-10.92
03/231,9001,9501,8651,891-4.54%424,500254億1920万-9.82%-11.23
03/221,9782,0431,9451,981+2.17%410,600265億7551万-5.03%-11.74
03/201,9501,9841,9311,939-2.56%321,200260億1207万-6.37%-11.49
03/192,1302,1451,9501,990-8.51%633,600266億9624万-2.88%-11.8
03/162,2402,2442,1662,175-2.25%276,600291億7806万+7.3%-12.89
03/152,2312,2592,1722,225-1.42%468,400298億4882万+11.36%-13.19
03/142,2302,3272,2152,257+0.58%684,000302億7810万+14.86%-13.38
03/132,1502,2592,1132,244+3.84%1,032,200301億370万+16.27%-13.3
03/122,2852,3272,1562,161-4.68%948,800289億9024万+13.5%-12.81
03/092,2502,3072,1902,267+3.75%1,797,800304億1225万+20.39%-13.44
03/082,2402,3282,1202,185+2.1%2,668,600293億1221万+17.47%-12.95
03/072,4022,4702,1002,140-13.36%3,845,000287億852万+16.3%-12.69
03/062,5202,9352,4102,470-20.58%10,089,000331億3554万+35.64%-14.64
03/053,2403,4003,0203,110+1.97%4,233,300417億2127万+73.55%-18.44
03/022,5523,1002,5503,050+17.22%9,493,800409億1636万+75.49%-18.08
03/012,5012,6022,5002,602+23.79%1,591,000349億635万+54.33%-15.42
02/282,1022,1022,1022,102+23.5%82,600281億9875万+27.09%-12.46
02/271,7231,7331,6811,702-1.33%138,100228億3267万+3.72%-10.09
02/261,7501,7601,7241,725-1.15%96,200231億4122万+4.93%-10.23
02/231,7721,7761,7111,745-0.29%107,900234億952万+6.01%-10.34
02/221,6901,7701,6641,750+2.28%182,100234億7660万+6.19%-10.37
02/211,7091,7351,6681,711+0.59%200,600229億5340万+3.63%-10.14
02/201,6361,7211,6241,701+3.4%293,300228億1925万+2.72%-10.08
02/191,6701,7001,6151,645-0.3%228,200220億6800万-0.96%-9.75
02/161,6451,6571,6001,650+1.41%119,100221億3508万-1.2%-9.78
02/151,5531,6621,5331,627+2.13%344,500218億2653万-2.98%-9.64
02/141,5901,6901,5101,593+13.38%566,600213億7041万-5.52%-9.44
02/131,4901,4901,4021,405-2.43%53,800188億4835万-17.26%-8.33
02/091,3361,4401,3261,440+0.21%135,000193億1788万-16.03%-8.54
02/081,4491,4551,4091,437+2.35%77,900192億7764万-16.98%-8.52
02/071,4951,4951,3991,404+1.15%180,500188億3494万-19.63%-8.32
02/061,4951,4971,3021,388-12.7%399,100186億2029万-21.32%-8.23
02/051,6111,6151,5801,590-3.34%130,800213億3016万-10.77%-9.43
02/021,6751,6821,6121,645-2.66%155,900220億6800万-8.2%-9.75
02/011,6761,6921,6641,690+1.2%67,600226億7168万-6.16%-10.02
01/311,6821,6941,6631,670-0.48%115,800224億338万-7.79%-9.9
01/301,7301,7301,6651,678-3.34%191,600225億1070万-7.9%-9.95
01/291,7581,7721,7351,736-1.25%100,200232億8878万-5.34%-10.29
01/261,7651,7731,7571,758-0.51%97,600235億8392万-4.82%-10.42
01/251,7821,7851,7651,767-1.28%125,900237億465万-4.59%-10.47
01/241,7711,8331,7711,790+0.96%188,800240億1320万-3.71%-10.61
01/231,7951,7951,7701,773-0.62%104,600237億8514万-4.98%-10.51
01/221,8061,8061,7561,784+0.28%156,500239億3271万-4.7%-10.58
01/191,7791,8221,7771,779-0.39%113,200238億6564万-5.27%-10.55
01/181,8201,8261,7851,786-1.71%152,400239億5954万-5.25%-10.59
01/171,8401,8401,8161,817-1.52%113,800243億7541万-4.01%-10.77
01/161,8661,8661,8291,845+0.33%91,600247億5104万-2.84%-10.94