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
06/294,2854,2854,1504,240-1.05%564,6002092億6917万-9.36%5.821.42
06/284,2054,2904,1704,285+0.59%504,2002114億9019万-9.16%5.881.43
06/274,2954,3454,2454,260-1.62%755,0002102億5629万-10.41%5.841.42
06/264,2454,3504,1954,330+0.7%959,8002137億1121万-9.83%5.941.45
06/254,3404,3804,2904,300-0.58%429,8002122億3053万-11.23%5.91.44
06/224,2204,3754,1654,325-0.35%682,1002134億6443万-11.52%5.931.44
06/214,3154,4254,3054,340+0.23%796,2002142億477万-12.02%5.951.45
06/204,2854,3404,1654,330-0.57%1,199,4002137億1121万-13.07%5.941.45
06/194,4804,5054,3104,355-4.29%1,064,2002149億4510万-13.42%5.971.45
06/184,6754,6804,5004,550-3.4%783,8002245億6951万-10.5%6.241.52
06/154,8604,8604,6954,710-3.09%588,2002324億6646万-8.4%6.461.57
06/144,8254,8704,7704,860+0.41%521,3002398億6985万-6.66%6.671.62
06/134,8954,9254,8104,8400%485,1002388億8273万-8.04%6.641.62
06/124,9004,9054,8204,840+0.21%529,8002388億8273万-8.99%6.641.62
06/114,8654,8804,8204,830-0.62%310,9002383億8918万-10.06%6.631.61
06/084,9304,9404,8404,860-2.21%698,1002398億6985万-10.25%6.671.62
06/074,8605,0404,8504,970+3.11%481,8002452億9901万-8.99%6.821.66
06/064,8704,8804,7454,820-2.43%658,0002378億9562万-12.38%6.611.61
06/054,9554,9604,8854,940-0.7%524,4002438億1833万-10.88%6.781.65
06/044,9255,0004,9204,975+2.47%449,9002455億4579万-10.94%6.821.66
06/014,8354,9004,8004,855+0.21%660,9002396億2307万-13.64%6.661.62
05/314,9504,9554,7904,845-2.32%1,420,8002391億2951万-14.52%6.651.62
05/305,0005,0004,9154,960-3.31%787,9002448億545万-13.17%6.81.66
05/295,0905,2805,0605,130-1.16%914,6002531億9596万-10.8%7.041.71
05/285,2205,2905,1605,190-0.76%429,2002561億5731万-10.44%7.121.73
05/255,2105,2705,1405,230-0.19%447,0002581億3155万-10.51%7.171.75
05/245,3905,3905,2105,240-3.5%704,7002586億2511万-11.02%7.191.75
05/235,3805,5105,3405,430+1.12%602,9002680億274万-8.49%7.451.81
05/225,5105,5405,3505,370-0.74%571,4002650億4138万-10.02%7.371.79
05/215,4005,4705,3105,410-0.55%764,7002670億1562万-9.74%7.421.81
05/185,5405,5405,3805,440-1.98%851,1002684億9630万-9.65%7.461.82
05/175,5805,6305,5405,5500%479,6002739億2545万-8.17%7.611.85
05/165,6705,7005,5305,550-2.63%619,3002739億2545万-8.39%7.611.85
05/155,9105,9305,6205,700-5%1,197,1002813億2884万-6.1%7.821.9
05/146,4506,4705,8606,000-5.51%1,159,3002961億3562万-1.32%8.232
05/116,2006,3606,2006,350+1.6%457,8003134億1020万+4.53%8.712.12
05/106,2506,2506,1406,250+0.64%359,8003084億7461万+3.17%8.572.09
05/096,1706,2906,1506,210+0.98%427,3003065億37万+2.64%8.522.07
05/085,9606,1905,9506,150+3.54%551,8003035億3901万+1.82%8.442.05
05/075,9906,0105,8905,940-1.16%403,9002931億7427万-1.49%8.151.98
05/025,9906,1205,9806,010+0.67%283,1002966億2918万-0.23%8.242.01
05/015,9606,0605,9205,970+1.36%370,0002946億5494万-0.76%8.191.99
04/276,1306,1405,8505,890-2%681,5002907億647万-1.9%8.081.97
04/265,9806,1005,9806,010+2.56%663,9002966億2918万+0.13%8.242.01
04/256,0006,0005,8305,860-2.5%410,6002892億2579万-2.54%8.041.96
04/246,0006,0305,9206,010+1.18%290,1002966億2918万-0.25%8.242.01
04/235,9506,0205,9005,9400%345,3002931億7427万-1.59%8.151.98
04/206,1606,1605,8805,940-4.81%654,4002931億7427万-1.95%8.151.98
04/196,4106,4406,2106,240-2.65%438,6003079億8105万+2.53%8.562.08
04/186,3806,4306,2906,410+0.94%376,8003163億7156万+5.12%8.792.14
04/176,3906,4506,2406,350-0.16%516,1003134億1020万+3.98%8.712.12
04/166,3506,4306,3106,360+0.95%576,9003139億376万+4.07%8.722.12
04/136,0906,3206,0906,300+5%573,4003109億4240万+3.16%8.642.1
04/126,0806,0805,9706,000-1.48%280,8002961億3562万-1.69%8.232
04/116,0506,1806,0306,090+1.16%363,6003005億7766万-0.31%8.352.03
04/105,8506,0505,8406,020+2.21%504,9002971億2274万-1.55%8.262.01
04/095,8105,9205,8005,890+0.34%373,9002907億647万-3.7%8.081.97
04/065,8805,9505,8605,870-1.34%755,7002897億1935万-4.24%8.051.96
04/055,9505,9905,9005,950+1.36%337,1002936億6783万-3.28%8.161.99
04/045,9405,9605,8505,870-0.68%631,2002897億1935万-5%8.051.96
04/035,8905,9305,7905,910-2.48%494,8002916億9359万-4.83%8.111.97
04/026,0006,0906,0006,060+1.51%279,5002990億9698万-2.63%8.312.02
03/305,9305,9805,8205,970+1.36%551,1002946億5494万-4.2%8.191.99
03/295,9205,9705,8005,890+1.55%538,4002907億647万-5.67%8.081.97
03/285,6705,8005,6305,800-0.17%441,3002862億6444万-7.42%7.961.94
03/275,8105,8705,7705,810+2.65%545,4002867億5799万-7.48%7.971.94
03/265,7005,7105,5705,660-3.25%766,6002793億5460万-10.22%7.761.89
03/236,0106,0405,7805,850-6.85%800,7002887億3223万-7.7%8.021.95
03/226,2506,3406,2206,280+2.11%471,5003099億5529万-1.4%8.612.1
03/206,2106,2506,1206,150-2.38%428,5003035億3901万-3.29%8.442.05
03/196,4006,4406,2806,300-2.63%312,8003109億4240万-0.91%8.642.1
03/166,6406,6506,4706,470-2.71%373,7003193億3291万+1.76%8.872.16
03/156,6806,7606,6206,650+1.84%516,7003282億1698万+4.59%9.122.22
03/146,4906,5406,4406,530-1.66%385,1003222億9427万+2.83%8.962.18
03/136,3906,6606,3506,640+2.79%424,6003277億2342万+4.6%9.112.22
03/126,4606,4906,3806,460+3.19%429,0003188億3935万+1.62%8.862.16
03/096,3006,3806,1806,260+0.97%422,8003089億6817万-1.97%8.592.09
03/086,2406,3206,1606,200+0.98%560,6003060億681万-3.5%8.52.07
03/076,1706,2106,0406,140-1.76%414,7003030億4545万-5.07%8.422.05
03/066,2406,4006,2206,250+3.48%449,9003084億7461万-4.19%8.572.09
03/056,2006,3106,0106,040-3.36%398,6002981億986万-8.21%8.282.02
03/026,2106,3106,2106,250-2.5%456,8003084億7461万-5.94%8.572.09
03/016,5106,5506,3206,410-3.32%542,2003163億7156万-4.34%8.792.14
02/286,6906,7906,6306,630-0.15%732,8003272億2986万-1.85%9.092.21
02/276,3806,6506,3606,640+6.07%696,3003277億2342万-2.5%9.112.22
02/266,3406,3806,1906,260+0.16%317,0003089億6817万-8.8%8.592.09
02/236,2806,3106,1606,250-0.32%382,4003084億7461万-9.86%8.572.09
02/226,3706,4206,2606,270-2.34%394,0003094億6173万-10.35%8.62.09
02/216,2906,5006,2906,420+3.72%563,7003168億6512万-8.87%8.812.14
02/206,3406,3406,1406,190-3.13%617,4003055億1325万-12.62%8.492.07
02/196,5606,5606,3206,390-1.99%613,6003153億8444万-10.4%8.772.13
02/166,6306,6606,4706,520-1.66%708,7003218億71万-9.09%8.942.18
02/156,3306,6606,2906,630+9.95%1,435,8003272億2986万-8.01%9.092.21
02/146,1906,3206,0006,030-1.63%1,141,8002976億1630万-16.77%8.272.01
02/136,4006,4406,0906,130-2.39%1,032,1003025億5189万-16.19%8.412.05
02/096,1506,2806,1106,280-3.24%591,3003099億5529万-14.89%8.612.1
02/086,5006,5806,3906,490+0.62%569,1003203億2003万-12.62%8.92.17
02/076,8806,8906,4206,450-0.15%688,9003183億4580万-13.45%8.852.15
02/066,3806,5506,2706,460-6.1%1,034,4003188億3935万-13.64%8.862.16
02/056,9607,0006,8106,880-4.31%617,8003395億6885万-8.39%9.442.3