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
06/291,6301,6301,5731,579-3.13%4,30026億2114万-14.79%11.370.48
06/281,7321,7321,6031,630-6.38%6,90027億580万-12.74%11.740.49
06/271,7751,7751,7411,741-0.85%2,80028億9006万-7.54%12.540.53
06/261,7561,7701,7561,756-1.73%2,70029億1496万-7.19%12.650.53
06/251,7911,8091,7781,787-0.45%5,00029億6642万-6.05%12.870.54
06/221,8031,8031,7941,795-0.99%70029億7970万-6.07%12.930.54
06/211,7971,8161,7971,813+0.89%1,40030億958万-5.52%13.060.55
06/201,7801,8091,7731,797-0.11%4,10029億8302万-6.79%12.940.54
06/191,8351,8501,7911,799-1.96%3,20029億8634万-6.93%12.960.54
06/181,8881,8901,8071,835-3.37%6,20030億4610万-5.51%13.220.55
06/151,8911,9001,8731,899-0.26%4,20031億5234万-2.62%13.680.57
06/141,9041,9081,8921,904-0.52%2,00031億6064万-2.71%13.710.57
06/131,9381,9381,9141,914-0.26%1,70031億7724万-2.5%13.790.58
06/121,9591,9591,9191,919-1.89%1,90031億8554万-2.54%13.820.58
06/111,9471,9601,9321,956+0.72%2,40032億4696万-0.96%14.090.59
06/081,9331,9441,9331,942+0.47%80032億2372万-1.82%13.990.59
06/071,9231,9351,9001,933+0.52%1,00032億878万-2.42%13.920.58
06/061,9021,9251,8971,923+1%1,80031億9218万-3.07%13.850.58
06/051,9141,9201,9001,904-0.05%1,60031億6064万-4.18%13.710.57
06/041,9081,9221,8971,905+0.53%2,00031億6230万-4.27%13.720.58
06/011,8911,9101,8901,895+0.21%3,00031億4570万-5.01%13.650.57
05/311,9141,9151,8841,891-1.2%2,40031億3906万-5.4%13.620.57
05/301,9061,9281,8901,914-1.03%3,40031億7724万-4.44%13.790.58
05/291,9501,9681,9201,934-1.23%2,90032億1044万-3.49%13.930.58
05/281,9361,9581,9361,958+0.31%80032億5028万-2.2%14.10.59
05/252,0002,0001,9261,952-2.4%3,00032億4032万-2.4%14.060.59
05/242,0102,0302,0002,000+1.52%3,10033億2000万+0.1%14.410.6
05/232,0202,0201,9701,970-2.43%4,00032億7020万-1.25%14.190.59
05/222,0162,0242,0012,019+0.45%1,20033億5154万+1.15%14.540.61
05/212,0372,0372,0102,010+0.5%3,60033億3660万+0.9%14.480.61
05/182,0392,0502,0002,000-0.89%7,00033億2000万+0.4%14.410.6
05/171,9762,0181,9512,018+5.16%8,20033億4988万+1.31%14.540.61
05/162,0302,0301,9191,919-5.47%10,00031億8554万-3.57%13.820.58
05/152,0852,0851,9882,030-0.25%20,50033億6980万+1.91%14.620.61
05/142,0492,0552,0302,035-1.6%4,90033億7810万+2.26%14.660.61
05/112,0692,0802,0412,068-0.05%10,40034億3288万+3.97%14.90.62
05/102,0792,0792,0412,069+0.44%3,50034億3454万+4.18%14.90.62
05/092,0712,0712,0312,060+0.05%2,90034億1960万+3.94%14.840.62
05/082,0662,0662,0162,059+0.88%2,10034億1794万+4.15%14.830.62
05/072,0132,0481,9922,041+1.74%9,40033億8806万+3.55%14.70.62
05/022,0492,0492,0012,006-0.2%2,70033億2996万+2.09%14.450.61
05/012,0672,0671,9452,010+0.65%3,00033億3660万+2.5%14.480.61
04/272,0372,0371,9451,997-0.15%4,10033億1502万+2.25%14.380.6
04/262,0122,0271,9812,000-0.6%3,60033億2000万+2.62%14.410.6
04/251,9902,0201,9872,012-0.05%2,30033億3992万+3.02%14.490.61
04/241,9902,0131,9852,013+1.16%4,50033億4158万+2.86%14.50.61
04/231,9731,9901,9261,990+2.95%4,70033億340万+1.53%14.330.6
04/201,9171,9331,8831,933+2.76%1,80032億878万-1.68%13.920.58
04/191,9051,9221,8811,881-0.95%2,70031億2246万-4.76%13.550.57
04/181,9051,9251,8651,899-0.31%3,40031億5234万-4.48%13.680.57
04/171,9781,9781,9001,905-1.7%3,00031億6230万-4.85%13.720.58
04/161,9611,9841,9051,938-1.92%2,80032億1708万-3.82%13.960.58
04/132,0312,0311,9511,976+2.28%4,60032億8016万-2.52%14.230.6
04/121,9601,9881,9321,932-3.5%1,70032億712万-5.11%13.920.58
04/112,0112,0392,0022,002-0.74%3,30033億2332万-2.1%14.420.6
04/101,9402,0281,9302,017+3.22%4,20033億4822万-1.8%14.530.61
04/091,9421,9551,9221,954-0.51%3,40032億4364万-5.24%14.080.59
04/062,0032,0031,9561,964-1.8%3,90032億6024万-5.44%14.150.59
04/052,0052,0151,9932,000+0.35%3,30033億2000万-4.44%14.410.6
04/041,9952,0131,9901,993-0.1%3,10033億838万-5.41%14.360.6
04/031,9921,9951,9451,995+1.53%5,90033億1170万-6.03%14.370.6
04/021,9621,9741,9491,965+0.98%3,40032億6190万-8.18%14.150.59
03/301,9421,9571,9091,946+1.73%4,50032億3036万-9.7%14.020.59
03/291,8931,9281,8911,913+1.06%2,10031億7558万-12.01%13.780.58
03/281,8321,9011,8321,893+0.32%3,80031億4238万-13.76%13.640.57
03/271,8321,8871,8321,887+3.17%5,20031億3242万-14.81%13.590.57
03/261,8621,8621,7901,829-3.64%7,70030億3614万-18.13%13.170.55
03/232,0162,0191,8621,898-8.93%21,60031億5068万-15.72%13.670.57
03/222,0992,1102,0762,084-1.09%2,80034億5944万-7.95%15.010.63
03/202,0872,1072,0332,107+0.29%5,50034億9762万-6.89%15.180.64
03/192,1302,1602,0852,101-1.41%3,70034億8766万-7.2%15.130.63
03/162,1972,1972,1312,131-1.71%4,40035億3746万-5.96%15.350.64
03/152,1972,1972,1602,168-1.77%3,50035億9888万-4.45%15.620.65
03/142,2392,2642,1862,207-1.43%3,10036億6362万-2.69%15.90.67
03/132,2362,2462,1892,239-0.18%2,30037億1674万-1.15%16.130.68
03/122,2712,2892,2432,243+0.4%1,80037億2338万-1.49%16.160.68
03/092,2002,2592,2002,234+1.64%1,70037億844万-2.49%16.090.67
03/082,1502,1992,1232,198+1.62%3,10036億4868万-4.64%15.830.66
03/072,1302,2122,1202,163-2.96%4,30035億9058万-6.65%15.580.65
03/062,2512,2512,2002,229+1.27%4,60037億14万-4.29%16.060.67
03/052,2442,2742,1112,201-6.1%9,70036億5366万-6.02%15.850.66
03/022,3092,3492,2672,344-0.64%3,80038億9104万-0.64%16.880.71
03/012,3372,4682,2802,359+0.94%6,50039億1594万-0.38%16.990.71
02/282,4012,4192,3372,337-2.63%3,70038億7942万-1.81%16.830.71
02/272,4122,4512,3982,400-0.5%3,10039億8400万+0.33%17.290.72
02/262,4012,4652,3512,412+2.59%4,90040億392万+0.54%17.370.73
02/232,4012,4042,3392,351-2.53%3,60039億266万-2.2%16.930.71
02/222,4012,4192,4002,412-1.59%2,40040億392万0%17.370.73
02/212,3722,4512,3512,451+2.85%7,10040億6866万+1.32%17.660.74
02/202,4032,4142,3782,383+0.55%2,30039億5578万-1.89%17.170.72
02/192,3282,4452,3282,370+4.13%5,90039億3420万-3.03%17.070.72
02/162,2602,3992,2602,276+3.74%10,80037億7816万-7.48%16.390.69
02/152,0242,2101,9712,194+6.25%17,10036億4204万-11.46%15.80.66
02/142,1992,1991,9802,065-2.59%22,40034億2790万-17.47%14.870.62
02/132,1522,1522,0662,120-1.49%17,60035億1920万-16.21%15.270.64
02/092,0112,1772,0112,152-2.67%14,10035億7232万-15.77%15.50.65
02/082,1602,2332,1602,211+2.36%6,10036億7026万-14.24%15.930.67
02/072,2202,2792,1512,160+1.6%28,40035億8560万-16.92%15.560.65
02/062,2912,3492,0372,126-16.2%55,80035億2916万-19.07%15.310.64
02/052,4652,5522,4652,537-1.89%11,50042億1142万-4.66%18.270.77