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
06/29919922903921+0.11%104,900132億5319万-7.34%11.260.84
06/28921924905920-0.76%179,300132億3880万-7.82%11.250.84
06/27922931913927-0.86%200,200133億3953万-7.58%11.330.85
06/26939952930935-1.79%367,200134億5465万-7.43%11.430.86
06/25980992951952-2.06%206,600136億9928万-6.3%11.640.87
06/22976984963972-1.12%180,000139億8708万-4.8%11.880.89
06/219831,002979983-0.1%176,800135億6540万-4.1%11.520.86
06/20979989956984+0.51%176,900135億7920万-4.37%11.530.86
06/199901,002979979-0.81%259,200135億1020万-5.14%11.480.86
06/181,0071,010985987-1.99%216,400136億2060万-4.73%11.570.87
06/151,0241,0241,0041,007-0.69%127,300138億9660万-3.17%11.80.88
06/141,0241,0321,0131,014-1.36%83,800139億9320万-2.87%11.890.89
06/131,0361,0381,0261,028-0.68%65,600141億8640万-1.81%12.050.9
06/121,0471,0471,0241,0350%74,900142億8300万-1.33%12.130.91
06/111,0301,0441,0261,035+0.39%83,500142億8300万-1.62%12.130.91
06/081,0151,0331,0141,031+1.28%64,800142億2780万-2.27%12.090.9
06/071,0241,0371,0121,018-0.2%114,800140億4840万-3.69%11.930.89
06/061,0081,0221,0031,020+0.99%99,300140億7600万-3.68%11.960.89
06/051,0351,0351,0041,010-1.85%131,300139億3800万-4.9%11.840.89
06/041,0501,0501,0231,029-0.68%153,400142億20万-3.47%12.060.9
06/011,0201,0551,0201,036+1.37%307,700142億9680万-3%12.140.91
05/319801,0269771,022+5.91%277,800141億360万-4.4%11.980.9
05/30998999934965-4.17%630,500133億1700万-9.81%11.310.85
05/291,0211,0211,0001,007-1.85%220,400138億9660万-6.15%11.80.88
05/281,0411,0421,0161,026-0.97%117,900141億5880万-4.56%12.030.9
05/251,0341,0471,0301,036-0.67%90,300142億9680万-3.72%12.140.91
05/241,0831,0831,0351,043-3.96%189,800143億9340万-3.07%12.230.91
05/231,0831,1061,0771,086-0.37%82,100149億8680万+0.84%12.730.95
05/221,1101,1111,0811,0900%154,000150億4200万+1.3%12.780.96
05/211,0821,1091,0681,090+1.4%223,900139億4110万+1.4%11.840.89
05/181,0701,0981,0691,075+0.47%145,100137億4925万+0.09%11.680.87
05/171,0631,0751,0411,070+0.28%116,800136億8530万-0.28%11.620.87
05/161,0711,0731,0571,067-0.28%75,600136億4693万-0.47%11.590.87
05/151,1291,1291,0421,070-2.64%289,100136億8530万-0.09%11.620.87
05/141,1011,1201,0881,099+1.1%132,900140億5621万+2.61%11.940.89
05/111,0941,1031,0841,087-0.18%71,600139億273万+1.68%11.810.88
05/101,1121,1121,0881,089-0.55%63,800139億2831万+1.78%11.830.89
05/091,1271,1271,0901,095-1.71%99,300140億505万+2.34%11.90.89
05/081,1011,1341,1011,114+1.36%206,000142億4806万+4.01%12.10.91
05/071,0901,1061,0741,099+1.76%68,500140億5621万+2.81%11.940.89
05/021,0701,0821,0631,080+1.12%103,200138億1320万+1.12%11.730.88
05/011,1021,1021,0601,068-3.09%108,300136億5972万-0.09%11.60.87
04/271,1101,1161,0981,102+0.64%111,200140億9458万+3.18%11.970.9
04/261,0911,1181,0811,095+1.39%271,000140億505万+2.53%11.90.89
04/251,0531,0981,0471,080+1.89%183,800138億1320万+0.93%11.730.88
04/241,0561,0741,0491,060+1.15%100,500135億5740万-1.58%11.520.86
04/231,0421,0571,0351,048+0.96%66,800134億392万-3.41%11.390.85
04/201,0611,0611,0341,038-2.17%81,300128億6082万-5.12%10.920.82
04/191,0671,0751,0511,061-0.47%69,900131億4579万-3.89%11.170.84
04/181,0351,0731,0251,066+3.7%130,400132億774万-4.14%11.220.84
04/171,0601,0621,0141,028-3.02%129,100127億3692万-8.13%10.820.81
04/161,0851,0911,0511,060-1.49%67,400131億3340万-6.03%11.160.83
04/131,0801,0971,0681,076+1.41%63,400133億3164万-5.36%11.320.85
04/121,0771,0821,0541,061-1.03%70,700131億4579万-7.34%11.170.84
04/111,0601,0781,0451,072+2%109,200132億8208万-7.03%11.280.84
04/101,0271,0521,0111,051+2.04%111,400130億2189万-9.55%11.060.83
04/091,0361,0361,0121,030-1.53%113,400127億6170万-12.04%10.840.81
04/061,0651,0701,0391,046-1.78%100,400129億5994万-11.58%11.010.82
04/051,0721,0751,0591,065+0.09%78,100131億9535万-11.03%11.210.84
04/041,1021,1021,0471,064-3.18%152,300131億8296万-12.14%11.20.84
04/031,0801,1041,0731,0990%88,000136億1661万-10.07%11.570.87
04/021,0971,1171,0901,099-0.18%81,900136億1661万-10.5%11.570.87
03/301,0921,1181,0811,101+2.13%112,300136億4139万-10.85%11.590.87
03/291,0901,0901,0621,078+0.09%61,100133億5642万-13.2%11.340.85
03/281,0771,0901,0611,077-1.01%81,400133億4403万-13.91%11.330.85
03/271,0801,0951,0611,088+2.16%128,200134億8032万-13.79%11.450.86
03/261,0681,0691,0241,065-3.01%171,900131億9535万-16.21%11.210.84
03/231,0861,1101,0601,098-3%224,100136億422万-14.02%11.560.86
03/221,2491,2491,1181,132-10.16%387,500140億2548万-11.7%11.910.89
03/201,2411,2731,2321,260-0.24%151,800156億1140万-1.79%13.260.99
03/191,2871,3001,2451,263-1.41%126,800156億4857万-0.79%13.290.99
03/161,2991,3201,2561,281+0.47%184,900158億7159万+1.34%13.481.01
03/151,2441,2981,2151,275+1.51%234,200157億9725万+1.59%13.421
03/141,2411,2581,2251,256+0.08%79,300155億6184万+0.72%13.220.99
03/131,2301,2561,2231,255-0.16%88,200155億4945万+1.29%13.210.99
03/121,2811,2871,2351,257-0.87%104,100155億7423万+1.45%13.230.99
03/091,3131,3141,2561,268-1.4%90,900157億1052万+2.18%13.341
03/081,2921,3131,2771,286+1.34%59,400159億3354万+3.54%13.531.01
03/071,2841,2991,2491,269-1.63%52,900157億2291万+2.09%13.351
03/061,3071,3371,2861,290+2.14%86,200159億8310万+3.78%13.581.02
03/051,3281,3391,2611,263-5.75%143,600156億4857万+1.53%13.290.99
03/021,3321,3531,3121,340-3.46%158,800166億260万+7.54%14.11.06
03/011,3911,4081,3511,388-1.77%217,500171億9732万+11.67%14.611.09
02/281,3431,4281,3401,413+5.53%317,500175億707万+14.14%14.871.11
02/271,2671,3441,2671,339+6.52%254,100165億9021万+8.69%14.091.05
02/261,2851,2911,2101,257-1.18%247,500155億7423万+2.28%13.230.99
02/231,2851,2851,2531,272-1.55%111,700157億6008万+3.67%13.391
02/221,2991,3221,2771,292+0.23%154,000160億788万+5.47%13.61.02
02/211,2861,3171,2381,289-4.23%355,200159億7071万+5.48%13.571.01
02/201,3151,3501,2961,346+2.36%181,700166億7694万+10.51%14.161.06
02/191,2291,3271,2291,315+7.52%243,300162億9285万+8.59%13.841.04
02/161,2131,2491,1851,223-0.57%249,200151億5297万+1.49%12.870.96
02/151,1551,2451,1481,230+7.05%656,800152億3970万+2.16%12.940.97
02/141,1301,1491,1081,149+15.02%567,800142億3611万-4.49%12.090.9
02/131,0771,077998999-3.57%250,700123億7761万-17.16%10.510.79
02/091,0121,0421,0001,036-3.45%148,900128億3604万-14.59%10.90.82
02/081,0741,0981,0531,073+0.94%123,500132億9447万-11.98%11.290.84
02/071,1511,1511,0611,063-1.02%202,200131億7057万-12.94%11.190.84
02/061,0881,1391,0031,074-13.25%447,500133億686万-12.33%11.30.85
02/051,2261,2631,2121,238-5.06%185,000153億3882万+0.65%13.030.97