株価チャート

2018/01/24～2018/06/29

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
06/292,4732,4732,4642,466-0.28%1,00043億3621万-4.16%16.650.46
06/282,4862,4862,4732,473+0.08%80043億4852万-4.07%16.690.46
06/272,4712,5132,4712,471-4.22%4,40043億4500万-4.34%16.680.46
06/262,5122,5802,5092,580+1.06%6,40045億3667万-0.27%17.420.48
06/252,5902,5982,5522,553-1.43%9,40044億8919万-1.31%17.230.47
06/222,6012,6012,5862,590-0.35%3,20045億5425万+0.04%17.480.48
06/212,5922,6112,5862,599-0.54%2,30045億7008万+0.39%17.540.48
06/202,6182,6182,6132,613+0.89%60045億9469万+0.93%17.640.49
06/192,6002,6102,5902,590-0.38%1,30045億5425万+0.12%17.480.48
06/182,5902,6462,5902,600+0.58%3,70045億7184万+0.5%17.550.48
06/152,5882,5882,5852,585-0.23%2,40045億4546万-0.04%17.450.48
06/142,5922,5922,5902,591-0.04%1,10045億5601万+0.23%17.490.48
06/132,5902,5922,5902,592+0.15%30045億5777万+0.31%17.50.48
06/122,5862,5882,5862,588+0.08%40045億5073万+0.19%17.470.48
06/112,5852,5882,5852,586+0.12%1,90045億4722万+0.15%17.460.48
06/082,5832,5902,5832,5830%90045億4194万+0.04%17.440.48
06/072,5882,5892,5832,583+0.04%3,20045億4194万+0.08%17.440.48
06/062,5882,5882,5822,582-0.23%90045億4018万+0.16%17.430.48
06/052,5872,5882,5872,588+0.27%50045億5073万+0.5%17.470.48
06/042,5832,5922,5812,581-0.08%5,50045億3843万+0.35%17.420.48
06/012,5882,5892,5832,5830%2,40045億4194万+0.54%17.440.48
05/312,5832,5832,5832,583+0.04%1,60045億4194万+0.66%17.440.48
05/302,5822,5822,5812,5820%1,00045億4018万+0.78%17.430.48
05/292,6002,6002,5822,582-0.69%2,20045億4018万+0.9%17.430.48
05/282,5922,6002,5922,600+0.74%60045億7184万+1.76%17.550.48
05/252,5992,5992,5802,581-0.88%5,40045億3843万+1.22%17.420.48
05/242,6042,6042,6042,604+0.89%30045億7887万+2.24%17.580.48
05/232,5862,6052,5802,581-0.19%3,70045億3843万+1.53%17.420.48
05/222,5862,5862,5862,586+0.19%50045億4722万+1.81%17.460.48
05/212,5882,5882,5812,581-0.35%30045億3843万+1.69%17.420.48
05/182,6042,6042,5902,590-0.54%1,30045億5425万+2.21%17.480.48
05/172,6242,6242,6042,604+0.93%20045億7887万+2.92%17.580.48
05/162,5852,5862,5802,580-0.23%2,00045億3667万+2.1%17.420.48
05/152,5812,6002,5812,586+0.62%1,10045億4722万+2.46%17.460.48
05/142,5702,5702,5702,570+0.55%10045億1908万+1.94%17.350.48
05/112,5552,5562,5552,556-0.43%70044億9447万+1.55%17.250.48
05/102,5692,5702,5672,567-0.08%60045億1381万+2.03%17.330.48
05/092,5602,5692,5602,569+0.35%30045億1732万+2.27%17.340.48
05/082,5522,5602,5522,560-0.7%1,10045億150万+2.03%17.280.48
05/072,5542,5782,5542,578+0.86%1,20045億3315万+2.87%17.40.48
05/022,5302,5702,5302,556+1.35%2,00044億9447万+2.2%17.250.48
05/012,5152,5222,5022,522+0.32%1,30044億3468万+1%17.020.47
04/272,5142,5142,5142,514+0.16%30044億2061万+0.76%16.970.47
04/262,5102,5102,5102,5100%50044億1358万+0.6%16.940.47
04/252,4962,5102,4962,510+0.64%1,30044億1358万+0.64%16.940.47
04/242,4942,4942,4942,494+0.04%10043億8544万+0.12%16.840.46
04/232,4912,5202,4912,493+0.12%40043億8369万+0.12%16.830.46
04/172,4902,4902,4902,490+0.24%20043億7841万+0.12%16.810.46
04/162,4832,4842,4832,484-0.04%30043億6786万-0.12%16.770.46
04/132,5002,5002,4852,485-0.32%90043億6962万0%16.770.46
04/122,5002,5002,4932,493-0.28%50043億8369万+0.36%16.830.46
04/112,5242,5242,5002,500-0.95%20043億9600万+0.68%16.880.46
04/102,5242,5242,5242,5240%10044億3820万+1.77%17.040.47
04/092,4882,5242,4882,524+1.45%50044億3820万+1.86%17.040.47
04/062,4902,4992,4882,488-0.48%1,60043億7489万+0.53%16.790.46
04/052,5012,5012,5002,500-1.03%50043億9600万+1.13%16.880.46
04/042,5262,5262,5262,526+1.04%30044億4171万+2.27%17.050.47
04/032,5002,5002,5002,500-0.04%40043億9600万+1.34%16.880.46
04/022,5012,5012,5012,501+0.6%40043億9775万+1.54%16.880.47
03/302,5252,5272,4752,486-1.62%1,30043億7138万+1.1%16.780.46
03/292,5172,5272,5162,527+2.27%80044億4347万+2.89%17.060.47
03/282,4712,4712,4712,471-0.52%10043億4500万+0.77%16.680.46
03/272,4852,4852,4842,484-0.24%40043億6786万+1.39%16.770.46
03/262,4902,4902,4902,490+1.92%40043億7841万+1.76%16.810.46
03/232,4422,4432,4422,443-0.61%1,20042億9577万-0.12%16.490.45
03/222,4542,4582,4542,458-0.41%50043億2214万+0.49%16.590.46
03/202,5072,5072,4572,468-2.06%60043億3973万+0.98%16.660.46
03/192,5052,5332,5052,520+1.45%1,30044億3116万+2.9%17.010.47
03/162,4622,4842,4322,484+1.39%1,80043億6786万+1.26%16.770.46
03/152,4502,4502,4502,4500%40043億808万-0.41%16.540.46
03/142,4502,4502,4502,450+0.53%10043億808万-0.69%16.540.46
03/122,4672,4672,4332,437-2.09%60042億8522万-1.5%16.450.45
03/092,4892,4892,4892,489+2.05%10043億7665万+0.28%16.80.46
03/082,4402,4402,4392,439-0.49%20042億8873万-2.01%16.460.45
03/072,4512,4512,4512,451-0.73%20043億983万-1.84%16.540.46
03/022,4632,4692,4632,469+1.52%40043億4148万-1.44%16.670.46
03/012,4822,4822,4322,432-0.78%50042億7642万-3.15%16.420.45
02/262,4352,4512,4352,451-0.16%2,20043億983万-2.66%16.540.46
02/232,4502,4552,4502,455+1.24%1,30043億1687万-2.73%16.570.46
02/222,4502,4502,4252,425-1.02%50042億6412万-4.11%16.370.45
02/212,4502,4502,4502,450+0.25%10043億808万-3.47%16.540.46
02/202,4392,4442,4072,444+1.79%90042億9752万-4.01%16.50.45
02/192,4042,4052,4012,4010%80042億2191万-5.99%16.210.45
02/162,4012,4012,4002,401-0.12%1,00042億2191万-6.28%16.210.45
02/152,4272,4272,4042,404-0.91%80042億2719万-6.46%16.230.45
02/142,4302,4302,4262,426-0.16%70042億6587万-5.86%16.380.45
02/132,4432,4432,4302,430+0.91%50042億7291万-6.03%16.40.45
02/092,4262,4262,4042,408-2.51%90042億3422万-6.99%16.250.45
02/082,4322,4702,4322,470+1.27%70043億4324万-4.67%16.670.46
02/072,4962,4962,4372,439+1.5%1,70042億8873万-5.94%16.460.45
02/062,4992,4992,4022,403-7.18%4,30042億2543万-7.47%16.220.45
02/052,5822,6042,5242,589-1.18%2,60045億5249万-0.46%17.480.48
02/022,6602,6602,6202,620-1.5%90046億700万+0.73%17.690.49
02/012,6542,6602,6542,660+1.29%40046億7734万+2.39%17.960.49
01/312,6362,6362,6262,626-0.38%1,50046億1755万+1.23%17.730.49
01/302,6472,6472,6352,6360%50046億3514万+1.78%17.790.49
01/292,6352,6372,6352,636-0.53%1,20046億3514万+1.97%17.790.49
01/262,6502,6502,6112,6500%90046億5976万+2.79%17.890.49
01/252,6502,6502,6502,6500%10046億5976万+3.15%17.890.49
01/242,6482,6502,6272,650+0.91%70046億5976万+3.56%17.890.49