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
06/291,8791,8791,8631,863-0.64%3,20093億6157万-4.9%22.181.39
06/281,9091,9091,8751,875-1.37%4,30094億2187万-4.48%22.321.4
06/271,8811,9141,8601,901-6.12%15,00095億5252万-3.31%22.631.42
06/262,0142,0251,9982,025+1.35%10,600101億7562万+2.9%24.11.51
06/251,9971,9991,9951,998+0.05%5,900100億3995万+1.73%23.781.49
06/221,9851,9971,9841,997+0.55%3,800100億3492万+1.73%23.771.49
06/211,9721,9871,9721,986+0.71%3,10099億7965万+1.27%23.641.48
06/201,9741,9771,9721,972-0.1%1,20099億930万+0.61%23.471.47
06/191,9831,9831,9721,974-0.5%2,20099億1935万+0.77%23.51.47
06/181,9631,9881,9631,984+0.86%4,80099億6960万+1.28%23.621.48
06/151,9751,9771,9671,967-0.3%5,00098億8417万+0.2%23.411.47
06/141,9721,9771,9701,973+0.05%2,70099億1432万+0.31%23.491.47
06/131,9741,9771,9701,972+0.15%2,60099億930万+0.1%23.471.47
06/121,9681,9701,9661,969+0.1%3,80098億9422万-0.3%23.441.47
06/111,9611,9671,9581,967+0.56%3,40098億8417万-0.66%23.411.47
06/081,9571,9601,9501,956-0.05%3,50098億2890万-1.41%23.281.46
06/071,9621,9621,9491,957+0.26%3,40098億3392万-1.61%23.291.46
06/061,9551,9561,9511,952-0.15%1,80098億880万-2.06%23.241.46
06/051,9601,9601,9511,955+0.1%2,10098億2387万-2.05%23.271.46
06/041,9571,9591,9491,953-0.2%6,20098億1382万-2.35%23.251.46
06/011,9541,9581,9511,957+0.05%3,30098億3392万-2.3%23.291.46
05/311,9561,9621,9561,956+0.1%2,00098億2890万-2.49%23.281.46
05/301,9551,9601,9511,954-0.31%3,10098億1885万-2.74%23.261.46
05/291,9601,9641,9571,9600%2,30098億4900万-2.58%23.331.46
05/281,9531,9601,9521,960+0.51%3,20098億4900万-2.73%23.331.46
05/251,9481,9501,9481,950+0.26%2,50097億9875万-3.32%23.211.46
05/241,9501,9501,9451,945-0.26%2,00097億7362万-3.71%23.151.45
05/231,9481,9531,9461,950+0.1%3,00097億9875万-3.66%23.211.46
05/221,9531,9531,9471,948-0.15%3,60097億8870万-3.94%23.191.45
05/211,9501,9581,9501,951-0.2%4,30098億377万-3.94%23.221.46
05/181,9691,9691,9451,955-0.71%7,20098億2387万-3.88%23.271.46
05/171,9551,9691,9541,969+0.97%3,80098億9422万-3.34%23.441.47
05/161,9501,9631,9481,950-0.51%7,70097億9875万-4.36%23.211.46
05/151,9991,9991,9211,960-6.22%33,50098億4900万-4.02%23.331.46
05/142,0552,0982,0552,090+1.46%2,100105億225万+2.25%24.881.56
05/112,0662,0702,0552,060-0.24%2,200103億5150万+1.03%24.521.54
05/102,0802,0862,0602,065-1.15%3,400103億7662万+1.47%24.581.54
05/092,0892,0892,0802,089+0.43%1,600104億9722万+2.86%24.871.56
05/082,0892,0892,0802,080-0.14%2,800104億5200万+2.72%24.761.55
05/072,0802,0852,0712,083+0.48%2,900104億6707万+3.12%24.791.55
05/022,0712,0732,0602,073+0.78%4,600104億1682万+3.03%24.681.55
05/012,0692,0692,0452,057+0.93%2,900103億3642万+2.59%24.491.53
04/272,0502,0502,0362,038+0.05%2,000102億4095万+2%24.261.52
04/262,0332,0502,0332,037+0.2%4,300102億3592万+2.26%24.251.52
04/252,0302,0332,0272,033+0.15%1,500102億1582万+2.26%24.21.52
04/242,0352,0352,0262,030-0.25%1,000102億75万+2.32%24.161.51
04/232,0252,0362,0252,035+0.64%800102億2587万+2.78%24.221.52
04/202,0372,0372,0212,022-0.74%1,000101億6055万+2.38%24.071.51
04/192,0262,0372,0222,037+0.64%1,500102億3592万+3.4%24.251.52
04/182,0372,0422,0232,024+0.05%1,300101億7060万+3%24.091.51
04/172,0462,0472,0202,023-1.22%2,400101億6557万+3.16%24.081.51
04/162,0492,0492,0302,048+0.39%1,400102億9120万+4.7%24.381.53
04/132,0302,0412,0302,040+0.49%2,200102億5100万+4.62%24.281.52
04/122,0412,0412,0112,030+1%2,100102億75万+4.48%24.161.51
04/112,0402,0402,0102,010-1.47%4,600101億25万+3.77%23.931.5
04/102,0302,0442,0302,040+0.49%3,300102億5100万+5.59%24.281.52
04/092,0202,0392,0202,030+1.3%3,700102億75万+5.4%24.161.51
04/062,0192,0352,0032,004-0.74%4,800100億7010万+4.32%23.851.5
04/051,9902,0191,9902,019+1.97%9,400101億4547万+5.32%24.031.51
04/041,9591,9801,9571,980+1.33%3,90099億4950万+3.45%23.571.48
04/031,9541,9541,9351,954-0.05%3,80098億1885万+2.25%23.261.46
04/021,9551,9551,9461,9550%2,60098億2387万+2.36%23.271.46
03/301,9351,9551,9261,955+1.03%3,20098億2387万+2.41%23.271.46
03/291,9051,9351,9031,935+1.84%5,70097億2337万+1.47%23.031.44
03/281,9241,9241,9001,900+0.53%2,90095億4750万-0.26%22.621.42
03/271,8991,8991,8871,890+0.05%1,90094億9725万-0.79%22.51.41
03/261,8811,8891,8711,889-0.05%3,10094億9222万-0.84%22.491.41
03/231,9081,9121,8901,890-1.41%3,50094億9725万-0.63%22.51.41
03/221,9361,9361,9171,917-0.98%2,10096億3292万+0.95%22.821.43
03/201,9051,9361,9031,936+0.05%1,40097億2840万+2.16%23.041.44
03/191,9101,9351,9101,935+1.52%2,40097億2337万+2.16%23.031.44
03/161,9061,9321,9061,906+0.05%1,60095億7765万+0.69%22.691.42
03/151,9041,9281,9041,905-0.78%1,00095億7262万+0.53%22.681.42
03/141,9171,9251,9021,920+0.26%1,50096億4800万+1.21%22.851.43
03/131,9261,9371,9151,915+0.58%1,10096億2287万+0.95%22.791.43
03/121,9391,9391,8911,904+1.06%1,70095億6760万+0.16%22.661.42
03/091,8711,8951,8711,884+0.69%1,90094億6710万-1.1%22.431.41
03/081,8901,8961,8711,871-1.01%2,00094億177万-1.99%22.271.4
03/071,8971,8971,8901,890+0.37%40094億9725万-1.31%22.51.41
03/061,9141,9141,8821,883-0.16%1,90094億6207万-1.93%22.411.41
03/051,8881,8881,8861,886-0.47%1,60094億7715万-2.13%22.451.41
03/021,9011,9011,8851,895-1.3%3,30095億2237万-1.97%22.561.41
03/011,9121,9291,9021,920-1.34%2,10096億4800万-0.98%22.851.43
02/281,9331,9461,9331,946+2.31%1,10097億7865万+0.1%23.161.45
02/271,9601,9601,9021,902-1.25%2,50095億5755万-2.31%22.641.42
02/261,9211,9441,9211,926+0.42%2,90096億7815万-1.33%22.931.44
02/231,9151,9181,9031,918+0.89%1,70096億3795万-1.89%22.831.43
02/221,9021,9051,9011,901-0.05%1,90095億5252万-2.96%22.631.42
02/211,9001,9101,8851,902+0.11%1,60095億5755万-3.11%22.641.42
02/201,9021,9251,8811,900+0.8%1,70095億4750万-3.46%22.621.42
02/191,8251,8851,8251,885+3.57%3,30094億7212万-4.41%22.441.41
02/161,8161,8481,8161,820+0.33%5,30091億4550万-7.99%21.661.36
02/151,8301,8391,8141,814+0.22%7,10091億1535万-8.66%21.591.35
02/141,8941,8981,8041,810-4.99%8,40090億9525万-9.23%21.551.35
02/131,9341,9351,9001,905-1.14%2,90095億7262万-4.85%22.681.42
02/091,8031,9361,8031,927-1.23%6,90096億8317万-3.89%22.941.44
02/081,9661,9831,9511,951+0.36%1,90098億377万-2.84%23.221.46
02/071,9491,9741,9441,944+0.31%5,50097億6860万-3.24%23.141.45
02/061,9011,9391,8801,938-2.95%13,70097億3845万-3.63%23.071.45
02/051,9952,0001,9941,997-0.15%3,000100億3492万-0.84%23.771.49