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
20217/1, 株式分割 1→2
20197/1, 株式分割 1→2
2018
06/291,5831,6131,5301,590+0.16%26,000232億4389万-8.36%77.2210.76
06/281,6381,6381,5831,588-3.2%19,200232億734万-8.82%77.110.74
06/271,6231,6501,5951,640+1.23%20,000239億7483万-5.91%79.6511.09
06/261,5751,6201,5701,620+0.31%37,600236億8245万-7.06%78.6810.96
06/251,6901,7051,6131,615-5.83%85,600236億936万-7.5%78.4310.92
06/221,7601,7601,7131,715-2.14%28,400250億7124万-1.94%83.2911.6
06/211,7701,7731,7301,753+0.43%36,000255億7913万+0.6%84.9811.84
06/201,7551,7551,6981,745-0.99%45,200254億6967万+0.69%84.6111.79
06/191,8101,8101,7251,763-2.08%28,000257億2509万+2.35%85.4611.9
06/181,8081,8231,7781,800-0.83%16,800262億7244万+5.14%87.2812.16
06/151,7581,8201,7281,815+3.27%24,000264億9137万+6.76%88.0112.26
06/141,7781,7851,7531,758-1.13%14,400256億5211万+4.12%85.2211.87
06/131,8101,8101,7681,778-1.93%14,800259億4403万+5.93%86.1912
06/121,8131,8131,7631,813+3.57%27,600264億5488万+8.6%87.8912.24
06/111,7201,7501,7051,750+1.74%19,200255億4265万+5.61%84.8611.82
06/081,7001,7401,7001,720+1.47%48,400251億477万+4.5%83.411.62
06/071,7801,7831,6931,695-5.17%58,000247億3988万+3.54%82.1911.45
06/061,8431,8531,7631,788-1.65%42,400260億8999万+9.8%86.6712.07
06/051,8251,8551,8001,818-0.14%34,400265億2786万+12.47%88.1312.27
06/041,8251,8481,7981,820-0.14%23,200265億6435万+13.61%88.2512.29
06/011,7531,8501,7531,823+3.99%81,200266億84万+14.69%88.3712.31
05/311,7801,8051,7501,753-1.41%42,000255億7913万+11.27%84.9811.84
05/301,7251,8001,6951,778+3.04%90,400259億4403万+13.72%86.1912
05/291,7381,7501,6501,725+0.15%46,400251億7775万+11.15%83.6411.65
05/281,7431,7701,6901,723-1.15%43,600251億4126万+11.63%83.5211.63
05/251,6431,7481,6431,743+7.07%85,200254億3318万+13.67%84.4911.77
05/241,6451,6451,6031,628-1.21%29,200237億5466万+6.93%78.9210.99
05/231,7151,7151,6201,648-2.66%55,200240億4658万+8.67%79.8911.13
05/221,7001,7131,6501,693+0.59%48,000247億339万+12.01%82.0711.43
05/211,5431,6951,5431,683+9.08%162,800245億5743万+12.09%81.5811.36
05/181,5451,5501,5251,543+1.31%65,600225億1402万+3.38%74.7910.42
05/171,5001,5231,4931,523+2.35%20,400222億2210万+2.25%73.8310.28
05/161,5101,5101,4781,488-0.83%26,000217億1125万-0.03%72.1310.05
05/151,4901,5281,4851,500+0.67%44,400218億9370万+0.87%72.7310.13
05/141,5551,5551,4751,490-2.61%58,800217億4774万+0.2%72.2510.06
05/111,5101,5301,5051,530+1.32%13,600223億3157万+3.03%74.1910.33
05/101,5281,5281,4951,510-2.11%19,200220億3965万+1.89%73.2210.2
05/091,5081,5451,4981,543+2.32%26,000225億1402万+4.15%74.7910.42
05/081,4851,5381,4801,508+2.2%36,400220億316万+2%73.110.18
05/071,5051,5181,4631,475-1.67%39,200215億2880万-0.07%71.529.96
05/021,4701,5001,4681,500+2.04%18,400218億9370万+1.83%72.7310.13
05/011,4831,4881,4701,470-0.84%12,000214億5582万+0.07%71.289.93
04/271,4731,4851,4581,483+0.34%14,000216億3827万+1.13%71.8910.01
04/261,4781,4901,4631,478-1.01%15,200215億6529万+0.99%71.649.98
04/251,4501,4931,4501,493+2.05%26,000217億8423万+1.95%72.3710.08
04/241,4851,5231,4631,463-0.68%32,000213億4635万-0.03%70.929.88
04/231,4931,4931,4481,473-0.84%40,400214億9231万+0.79%71.49.94
04/201,5501,5981,4831,485-1.16%118,800216億7476万+1.57%72.0110.03
04/191,4801,5281,4681,503+1.86%34,000219億3018万+2.63%72.8610.15
04/181,4801,4881,4581,475+0.34%14,400215億2880万+0.61%71.529.96
04/171,4731,4731,4151,470-0.68%20,400214億5582万+0.2%71.289.93
04/161,5531,5531,4781,480-2.31%22,000216億178万+0.89%71.7610
04/131,4501,5301,4381,515+5.39%81,200221億1263万+3.27%73.4610.23
04/121,4531,4601,4381,438-1.88%6,000209億8146万-1.88%69.79.71
04/111,4681,4681,4251,465-0.85%15,600213億8284万+0.07%71.049.89
04/101,4781,5231,4781,478-0.84%30,800215億6529万+1.13%71.649.98
04/091,4381,5101,4201,490+2.05%41,200217億4774万+2.26%72.2510.06
04/061,4951,4951,4581,460-2.83%19,200213億986万+0.27%70.799.86
04/051,4551,5351,4551,503+4.34%41,600219億3018万+3.12%72.8610.15
04/041,4731,4831,4381,440-0.86%18,400210億1795万-1.23%69.829.73
04/031,4601,4731,4331,453-2.19%40,400212億39万-0.58%70.439.81
04/021,4631,5301,4551,485+1.54%56,800216億7476万+1.43%72.0110.03
03/301,4581,4951,4501,463+0.52%44,000213億4635万-0.17%70.929.88
03/291,4101,4551,3951,455+3.93%30,400212億3688万-0.75%70.559.83
03/281,4001,4251,3851,400-1.23%29,200204億3412万-4.7%67.899.46
03/271,4131,4301,4131,418+2.16%18,000206億8954万-3.9%68.739.57
03/261,3931,4331,3601,388-1.77%49,600202億5167万-6.19%67.289.37
03/231,4301,4481,4101,413-5.04%30,000206億1656万-4.69%68.499.54
03/221,5001,5001,4581,488+0.51%19,200216億9429万+0.3%72.0710.04
03/201,4081,4981,4081,480+4.41%36,000215億8491万0%71.719.99
03/191,4881,4881,4181,418-5.66%43,200206億7338万-4.09%68.689.57
03/161,5431,5431,5031,503-1.64%11,200219億1306万+1.38%72.810.14
03/151,5631,5631,5031,528-0.81%26,800222億7767万+3.14%74.0110.31
03/141,5401,5481,4931,540+1.65%38,800224億5997万+4.19%74.6210.39
03/131,4631,5281,4581,515+3.41%31,600220億9536万+2.78%73.410.22
03/121,4981,5131,4581,465-0.34%22,400213億6614万-0.95%70.989.89
03/091,4981,5001,4601,470+0.34%29,600214億3906万-1.28%71.229.92
03/081,4351,4851,4281,465+3.53%24,800213億6614万-2.53%70.989.89
03/071,4051,4401,3901,415+0.71%24,000206億3692万-6.72%68.569.55
03/061,3951,4231,3951,405+2.93%29,600204億9108万-8.35%68.079.48
03/051,4401,4401,3651,365-6.83%65,600199億770万-11.82%66.149.21
03/021,4501,4651,4301,465-1.35%37,200213億6614万-6.45%70.989.89
03/011,5201,5201,4801,485-2.3%22,800216億5783万-6.13%71.9510.02
02/281,5251,5401,5151,520-0.49%17,600221億6828万-4.88%73.6510.26
02/271,5281,5631,5051,528+0.83%42,400222億7767万-5.12%74.0110.31
02/261,5151,5431,5131,5150%20,800220億9536万-6.71%73.410.22
02/231,5001,5231,4901,515+0.83%13,200220億9536万-7.68%73.410.22
02/221,5231,5251,4931,503-1.96%18,400219億1306万-9.49%72.810.14
02/211,5481,5701,5201,533-0.97%30,400223億5059万-8.67%74.2510.34
02/201,5181,5501,4881,548+1.98%48,800225億6935万-8.7%74.9810.44
02/191,4651,5601,4631,518+4.48%34,400221億3182万-11.46%73.5310.24
02/161,4631,4831,4501,453+0.35%24,000211億8384万-16.23%70.389.8
02/151,4281,4751,4051,448+3.21%40,000211億1091万-17.05%70.139.77
02/141,4431,4751,3451,403-2.43%46,800204億5462万-20.22%67.959.46
02/131,5581,6001,4281,438-4.96%65,200209億6507万-18.88%69.659.7
02/091,4101,5131,3601,513+1.85%67,600220億5890万-15.27%73.2810.21
02/081,4581,5151,4431,485+3.3%40,400216億5783万-17.09%71.9510.02
02/071,5301,5301,4201,438+0.17%127,200209億6507万-19.65%69.659.7
02/061,5251,5581,4081,435-13.42%249,200209億2861万-19.65%69.539.68
02/051,6481,6951,6281,658-3.49%74,000241億7364万-7.19%80.3111.19