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
06/292,1692,1802,1602,170+0.05%4,100132億5002万-1.99%12.132.22
06/282,2042,2042,1632,169-1.54%22,100132億4391万-2.25%12.122.22
06/272,2422,2422,2002,203-2.78%9,400134億5151万-0.9%12.312.26
06/262,2302,2702,2302,266+1.12%14,400138億3619万+1.75%12.662.32
06/252,2542,2852,2342,241+0.54%22,500136億8354万+0.49%12.522.3
06/222,2212,2302,2052,229+0.41%6,400136億1027万-0.18%12.462.28
06/212,1912,2332,1832,220+1.79%15,700135億5532万-0.72%12.412.27
06/202,1672,1902,1432,181+0.97%10,000133億1718万-2.59%12.192.23
06/192,2182,2182,1532,160-2.39%24,800131億8896万-3.7%12.072.21
06/182,2202,2292,2032,213+0.59%20,200135億1257万-1.56%12.372.27
06/152,1942,2052,1932,200+0.41%4,600134億3320万-2.44%12.292.25
06/142,2072,2212,1912,191-0.77%10,900133億7824万-3.4%12.242.24
06/132,2192,2222,1942,208+0.23%15,300134億8204万-3.33%12.342.26
06/122,2252,2542,1982,203-1.03%32,100134億5151万-4.18%12.312.26
06/112,2702,2702,2172,226+0.27%8,800135億9195万-3.84%12.442.28
06/082,1912,2302,1702,220+1.32%13,300135億5532万-4.56%12.412.27
06/072,1882,2092,1732,191-0.14%34,700133億7824万-6.33%12.242.24
06/062,2002,2052,1822,194-0.09%20,100133億9656万-6.72%12.262.25
06/052,2082,2132,1802,196-0.86%27,900134億877万-7.19%12.272.25
06/042,2362,2362,2022,215-0.58%11,600135億2479万-6.97%12.382.27
06/012,2372,2872,2282,228-0.4%25,500136億416万-6.86%12.452.28
05/312,2462,2582,2272,237+0.13%24,000136億5912万-6.91%12.52.29
05/302,2502,2542,2282,234-1.46%25,400136億4080万-7.34%12.482.29
05/292,2912,2952,2512,267-0.83%31,500138億4230万-6.24%12.672.32
05/282,3012,3172,2722,286-0.31%23,100139億5831万-5.69%12.772.34
05/252,2872,3022,2852,293+0.44%17,600140億105万-5.68%12.812.35
05/242,3032,3102,2612,283-0.95%29,800139億3999万-6.32%12.762.34
05/232,3282,3412,3002,305-0.9%22,300140億7433万-5.65%12.882.36
05/222,3402,3432,3202,326+0.39%18,000142億255万-5.1%132.38
05/212,3122,3362,3092,317+0.48%28,700141億4760万-5.7%12.952.37
05/182,3022,3152,2862,306+0.04%18,600140億8043万-6.41%12.892.36
05/172,2922,3262,2712,305+1.63%33,900140億7433万-6.87%12.882.36
05/162,3042,3082,2602,268-1.26%44,200138億4840万-8.77%12.672.32
05/152,3302,3472,2912,297-3.28%87,300140億2548万-8.01%12.842.35
05/142,5162,5232,3532,375-5.83%89,300145億175万-5.19%13.272.43
05/112,6002,6022,5102,522-2.81%34,000153億9933万+0.56%14.092.58
05/102,5962,6152,5612,595+0.66%18,000158億4507万+3.68%14.52.66
05/092,5992,6202,5712,578-1.23%17,800157億4126万+3.33%14.412.64
05/082,5132,6202,5132,610+3.86%66,700159億3666万+4.86%14.582.67
05/072,5362,5362,5012,513-0.51%12,100153億4437万+1.33%14.042.57
05/022,5202,5342,5012,526+0.24%9,200154億2375万+2.02%14.122.59
05/012,5502,5502,5002,520-1.18%11,600153億8712万+1.98%14.082.58
04/272,5552,5792,5342,550-0.74%19,500155億7030万+3.49%14.252.61
04/262,5402,5732,5202,569+2.68%43,800156億8631万+4.56%14.362.63
04/252,4632,5222,4632,502+0.44%29,100152億7721万+2.08%13.982.56
04/242,4212,5472,4162,491+2.64%54,500152億1004万+1.84%13.922.55
04/232,4342,4492,4202,427+0.17%14,400148億1926万-0.65%13.562.49
04/202,4202,4522,4192,423+0.12%9,600147億9483万-0.86%13.542.48
04/192,4512,4772,4122,420-1.71%10,900147億7652万-1.1%13.522.48
04/182,4402,4902,4302,462+1.32%12,600150億3297万+0.49%13.762.52
04/172,4412,4412,3602,430-0.53%37,800148億3758万-0.82%13.582.49
04/162,4992,5122,4272,443-2.08%27,200149億1695万-0.37%13.652.5
04/132,4892,5102,4672,495+0.44%13,500152億3447万+1.92%13.942.56
04/122,4682,5132,4652,484-0.32%14,200151億6730万+1.76%13.882.55
04/112,5762,5762,4802,492-3.15%35,700152億1615万+2.38%13.932.55
04/102,5942,6002,5502,573-0.12%21,500157億1073万+6.15%14.382.64
04/092,5342,5972,5042,576+1.22%39,500157億2905万+6.84%14.392.64
04/062,5112,5832,4862,545+1.84%70,700155億3977万+6.04%14.222.61
04/052,4702,5202,4452,499+1.75%35,900152億5889万+4.52%13.962.56
04/042,4982,5212,4282,456+2.25%43,900149億9633万+3.06%13.722.52
04/032,3632,4102,3632,402+0.17%7,900146億6661万+1.05%13.422.46
04/022,4202,4272,3892,398-0.79%8,700146億4218万+1.1%13.42.46
03/302,3932,4232,3702,417+1.09%16,800147億5820万+2.2%13.512.48
03/292,4002,4092,3752,391-0.58%10,000145億9944万+1.49%13.362.45
03/282,3612,4272,3612,405+0.5%6,300146億8493万+2.34%13.442.46
03/272,3742,4152,3702,393+1.4%10,800146億1165万+2.22%13.372.45
03/262,3502,3662,2912,3600%14,200144億1016万+1.16%13.192.42
03/232,3612,4082,3522,360-2.56%16,100144億1016万+1.46%13.192.42
03/222,3912,4452,3912,422+1.34%8,500147億8873万+4.53%13.532.48
03/202,4102,4112,3832,390-0.71%7,700145億9334万+3.69%13.362.45
03/192,4152,4392,3512,407-1.8%37,600146億9714万+4.93%13.452.47
03/162,5142,5242,4502,451-1.96%29,700149億6580万+7.41%13.72.51
03/152,5102,5102,4252,5000%27,600152億6500万+10.18%13.972.56
03/142,4602,5602,4422,500+1.63%66,900152億6500万+10.91%13.972.56
03/132,4682,4682,4052,460-0.36%30,700150億2076万+9.92%13.752.52
03/122,3852,4702,3702,469+4.71%54,900150億7571万+10.77%13.82.53
03/092,3002,3912,2922,358+2.17%46,800143億9794万+6.12%13.182.42
03/082,3212,3652,2932,308-0.13%55,500140億9264万+3.96%12.92.36
03/072,3082,7002,2912,311+2.26%352,200141億1096万+4.1%12.912.37
03/062,2732,2732,2472,260+1.44%6,600137億9956万+1.8%12.632.32
03/052,3102,3102,2222,228-3.51%9,900136億416万+0.22%12.452.28
03/022,2872,3302,2752,309-0.77%7,400140億9875万+3.59%12.92.37
03/012,2992,3402,2892,327+1.7%11,800142億866万+4.4%132.38
02/282,2892,3282,2852,288-1%10,700139億7052万+2.69%12.792.34
02/272,3202,3702,2862,311+1.67%48,600141億1096万+3.73%12.912.37
02/262,2812,2922,2682,273+1.88%5,100138億7893万+2.11%12.72.33
02/232,1902,2472,1902,231+1.87%5,000136億2248万+0.22%12.472.29
02/222,2272,2442,1732,190-1.66%10,600133億7214万-1.71%12.242.24
02/212,2062,2302,2042,227+1.14%5,600135億9806万-0.18%12.442.28
02/202,1992,2092,1802,202+0.41%5,700134億4541万-1.48%12.32.26
02/192,1872,1932,1722,193+1.11%4,700133億9045万-2.1%12.252.25
02/162,1502,1842,1502,169+1.4%6,500132億4391万-3.43%12.122.22
02/152,1352,1482,1282,139+0.85%1,400130億6073万-5.02%11.952.19
02/142,1192,1602,1092,121+0.09%9,400129億5082万-6.11%11.852.17
02/132,1402,1542,1182,119+0.86%5,600129億3861万-6.45%11.842.17
02/092,0602,1182,0602,101-1.68%11,800128億2870万-7.49%11.742.15
02/082,1302,1602,1302,137+0.61%8,700130億4852万-6.11%11.942.19
02/072,1892,2022,1242,124+1.05%15,900129億6914万-6.84%11.872.18
02/062,1692,1692,0642,102-5.82%40,800128億3481万-7.93%11.752.15
02/052,2592,2722,2232,232-2.36%11,100136億2859万-2.45%12.472.29