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
06/292,7672,8482,7532,844+2.38%8,30085億4607万-3.56%149.479.73
06/282,8002,8232,7422,778-1.63%15,30083億4775万-6.12%1469.5
06/272,7902,8392,7502,824+2.1%9,70084億8597万-4.79%148.429.66
06/262,7972,8002,7462,766-2.3%18,20083億1169万-6.81%145.379.46
06/252,8082,8682,7962,831+1.14%15,80085億701万-4.78%148.799.68
06/222,9052,9052,7752,799-4.34%14,90084億1085万-5.76%147.19.57
06/212,8112,9272,8002,926+4.31%18,40087億9248万-1.42%153.7810.01
06/202,8202,8252,7512,805-0.53%23,80084億2888万-5.2%147.429.59
06/192,8262,8662,7712,820-0.35%29,40084億7395万-4.6%148.219.64
06/182,9402,9462,8222,830-3.74%32,30085億400万-4.29%148.739.68
06/152,9913,0352,9082,940-2.97%26,10088億3455万-0.54%154.5210.05
06/142,9013,0452,9013,030+3.66%28,50091億499万+2.75%159.2510.36
06/132,8802,9492,8802,923+1.11%19,40087億8346万-0.65%153.6210
06/122,9302,9462,8652,891+0.21%24,50086億8731万-1.63%151.949.89
06/112,8542,9002,8542,885-0.17%25,40086億6928万-1.8%151.629.87
06/082,9122,9122,8882,890-2.43%44,20086億8430万-1.57%151.899.88
06/072,9813,0402,9552,962-0.94%13,30089億66万+0.99%155.6710.13
06/062,9913,0102,9392,990-0.5%26,30089億8480万+2.26%157.1410.23
06/053,1203,1353,0053,005-3.69%24,80090億2987万+2.95%157.9310.28
06/043,1903,1903,1153,120-2.19%12,80093億7544万+7.14%163.9810.67
06/013,0653,1953,0503,190+5.45%35,50095億8579万+9.85%167.6510.91
05/313,1353,1352,9803,025-3.04%46,80090億8997万+4.71%158.9810.34
05/303,2053,2203,1053,120-6.02%59,20093億7544万+8.37%163.9810.67
05/293,2103,3753,0903,320+3.11%93,20099億7643万+16.04%174.4911.35
05/283,0703,2203,0003,220+4.04%77,00096億7593万+13.66%169.2311.01
05/252,9453,1202,9343,095+5.6%87,60093億32万+10.14%162.6610.58
05/242,8442,9352,8442,931+1.28%33,10088億750万+5.05%154.0410.02
05/232,8972,8972,8112,894+0.8%16,80086億9632万+4.25%152.19.9
05/222,7802,8952,7702,871+3.95%29,60086億2721万+3.8%150.899.82
05/212,7742,8502,7622,762+0.44%23,50082億9967万+0.22%145.169.45
05/182,7122,7682,7122,750+1.7%19,90082億6361万-0.04%144.539.4
05/172,6922,7552,6902,704-1.39%17,20081億2538万-1.57%142.119.25
05/162,7782,8302,7412,742-2.94%18,20082億3957万-0.22%144.119.38
05/152,8252,8532,8192,825+0.75%12,60084億8898万+2.65%148.479.66
05/142,8202,8202,7902,804+1.15%9,40084億2587万+1.93%147.379.59
05/112,8562,8562,7642,772-2.91%13,40083億2972万+0.84%145.699.48
05/102,8622,8832,8412,855-0.24%15,70085億7913万+3.89%150.059.76
05/092,8672,8952,8202,862-0.17%18,00086億16万+4.3%150.429.79
05/082,8352,8892,8272,867+1.13%13,80086億1519万+4.6%150.689.8
05/072,8102,8502,7922,835+0.89%11,70085億1903万+3.66%1499.7
05/022,7472,8262,7392,810+2.44%16,50084億4390万+3.01%147.689.61
05/012,7632,8062,7432,743-3.48%20,90082億4257万+0.85%144.169.38
04/272,8392,8552,7352,842+0.14%39,90085億4006万+4.75%149.369.72
04/262,9902,9902,7902,838-3.04%94,70085億2804万+5.11%149.159.71
04/252,8952,9562,8562,927+3.83%68,30087億9548万+8.77%153.8310.01
04/242,7592,8802,7592,819+1.51%43,10084億7095万+5.07%148.169.64
04/232,6522,8342,6522,777+4.87%70,80083億4474万+3.97%145.959.5
04/202,6102,6742,6102,648+0.76%12,40079億5710万-0.49%139.179.06
04/192,6272,6682,6252,628-0.72%6,20078億9700万-1.24%138.128.99
04/182,5932,6492,5762,647+1.89%6,00079億5410万-0.49%139.129.05
04/172,5702,6112,5012,598+0.66%20,20078億686万-2.15%136.548.88
04/162,6402,6512,5702,581-2.12%11,90077億5577万-2.6%135.658.83
04/132,6362,6542,5722,637+0.08%20,00079億2405万-0.34%138.599.02
04/122,6322,7102,6282,635+0.11%6,90079億1804万-0.11%138.499.01
04/112,6502,6792,6202,632-0.79%19,10079億902万+0.15%138.339
04/102,6952,6952,6102,653-2.28%28,20079億7213万+1.22%139.439.07
04/092,7512,7602,7122,715-4.64%40,80081億5843万+3.94%142.699.28
04/062,8102,8982,8102,847+1.35%42,60085億5509万+9.33%149.639.74
04/052,7602,8102,7352,809+1.85%24,20084億4090万+8.29%147.639.61
04/042,7512,7752,7012,758+0.55%14,90082億8765万+6.57%144.959.43
04/032,7072,7682,6972,743-0.36%21,80082億4257万+6.24%144.169.38
04/022,7832,8192,7262,753-1.11%23,50082億7262万+6.83%144.699.41
03/302,7132,8122,7082,784+2.73%43,10083億6578万+8.33%146.329.52
03/292,7002,7402,6432,710+1.76%25,10081億4341万+5.82%142.439.27
03/282,6082,7252,6062,663+2.15%27,30080億218万+3.98%139.969.11
03/272,6162,7162,5782,607+1.6%44,90078億3390万+1.68%137.018.92
03/262,5302,5852,5072,566+1.42%32,50077億1070万-0.27%134.868.78
03/232,5432,5822,5202,530-2.69%79,90076億252万-1.82%132.978.65
03/222,7512,8292,5822,600-5.11%157,40078億1287万+0.97%136.658.89
03/202,6002,7562,5632,740+9.29%146,80082億3356万+6.08%1449.37
03/192,4762,5272,4062,507-0.63%34,60075億3340万-3.2%131.768.57
03/162,6362,6362,5052,523-4.86%43,50075億8148万-3.33%132.68.63
03/152,6212,6532,5502,652+1.41%27,40079億6912万+0.72%139.389.07
03/142,5492,6392,5252,615+4.18%46,20078億5794万-1.25%137.438.94
03/132,4702,5302,4542,510+1.46%23,40075億4242万-5.82%131.928.58
03/122,5342,5392,4492,474-0.4%26,70074億3424万-8.23%130.028.46
03/092,4922,5192,4062,484+1.72%59,40074億6429万-9.14%130.558.49
03/082,4022,4682,3942,442+2.48%26,30073億3808万-12%128.348.35
03/072,4562,4562,3652,383-2.93%41,70071億6079万-15.32%125.248.15
03/062,4902,5002,4452,455+1.4%30,30073億7715万-14.1%129.038.4
03/052,5032,5132,4032,421-4.27%57,20072億7498万-16.57%127.248.28
03/022,5062,5802,5022,529-2.28%24,10075億9951万-14.27%132.918.65
03/012,6042,6172,5752,588-2.49%22,60077億7681万-13.3%136.028.85
02/282,6162,6542,6042,654+1.65%18,90079億7513万-12.15%139.489.08
02/272,6502,6672,5752,611-0.27%25,70078億4592万-14.2%137.228.93
02/262,6002,6352,5572,618+1.75%27,40078億6695万-14.64%137.598.95
02/232,5852,6102,5552,573-0.31%21,90077億3173万-16.62%135.238.8
02/222,6812,7402,5742,581-4.37%51,20077億5577万-16.85%135.658.83
02/212,7322,7682,6762,699-1.21%23,60081億1036万-13.66%141.859.23
02/202,7992,8022,6642,732-4.11%44,20082億952万-13.08%143.589.34
02/192,7502,8502,6512,849+7.19%44,00085億6110万-9.73%149.739.74
02/162,5012,6652,4762,658+7.35%78,00079億8715万-15.86%139.699.09
02/152,3852,5322,3422,476-11.79%175,20074億4025万-21.89%130.138.47
02/142,9152,9792,7482,807-3.67%39,60084億3489万-11.95%147.539.6
02/133,1003,1002,9032,914-2.74%32,10087億5642万-8.71%153.159.97
02/092,8723,0302,8602,996-3.67%46,00090億283万-6.2%157.4610.25
02/083,0503,1453,0203,110+3.32%21,60093億4539万-2.42%163.4510.64
02/073,1703,3003,0103,010-0.99%77,70090億4489万-5.17%158.1910.29
02/062,9753,1152,8003,040-7.88%135,80091億3504万-3.8%159.7710.4
02/053,2103,3753,1553,300-3.51%80,20099億1633万+4.76%173.4411.29