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
06/291,1811,2101,1701,199+1.01%22,200177億9237万-2.99%7.450.6
06/281,2011,2021,1611,187-1.17%34,500176億1430万-4.12%7.380.6
06/271,1991,2081,1851,201-1.72%17,700178億2205万-3.3%7.460.6
06/261,2001,2231,1811,222+1.75%59,000181億3368万-1.85%7.590.61
06/251,2241,2281,1951,201-2.28%21,700178億2205万-3.69%7.460.6
06/221,2061,2301,2031,229+1.07%12,800182億3755万-1.68%7.640.62
06/211,2271,2321,2141,216-1.62%14,500180億4464万-2.88%7.560.61
06/201,2371,2381,2161,236-0.96%19,600183億4143万-1.44%7.680.62
06/191,2451,2541,2211,248+0.16%38,500185億1950万-0.4%7.760.63
06/181,2671,2681,2441,246-2.5%31,000184億8982万-0.48%7.740.63
06/151,2491,2811,2421,278+2.82%65,000189億6468万+2.08%7.940.64
06/141,2771,2781,2411,243-2.74%29,500184億4531万-0.64%7.730.62
06/131,2501,2831,2491,278+2.24%41,300189億6468万+2.57%7.940.64
06/121,2691,2771,2431,250-2.34%26,300185億4918万+0.89%7.770.63
06/111,2781,2811,2691,280+0.16%27,400189億9436万+3.73%7.960.64
06/081,2681,2961,2661,278-0.23%60,000189億6468万+4.16%7.940.64
06/071,2801,2821,2611,2810%44,300190億920万+5%7.960.64
06/061,2391,2871,2221,281+2.64%70,500190億920万+5.52%7.960.64
06/051,2311,2481,2201,248+2.46%53,200185億1950万+3.31%7.760.63
06/041,2281,2361,2081,218-0.81%43,300180億7432万+1.16%7.570.61
06/011,1971,2551,1971,228+2.68%86,600182億2272万+2.25%7.630.62
05/311,2271,2321,1931,196-2.13%30,900177億4786万-0.08%7.430.6
05/301,1951,2271,1951,222+0.58%21,500181億3368万+2.26%7.590.61
05/291,2261,2261,2071,215-0.9%27,400180億2980万+2.02%7.550.61
05/281,2391,2401,2231,226-1.37%37,200181億9304万+3.2%7.620.62
05/251,2751,2751,2381,243-2.51%24,800184億4531万+4.89%7.730.62
05/241,2991,2991,2691,275-1.32%41,400189億2016万+8.05%7.920.64
05/231,2661,2921,2491,292+2.05%59,500191億7243万+9.96%8.030.65
05/221,2901,2901,2471,266-1.33%38,200187億8661万+8.3%7.870.64
05/211,2771,2851,2681,283+0.86%40,800190億3888万+10.22%7.970.64
05/181,2591,2791,2331,272+1.03%66,700188億7565万+9.84%7.910.64
05/171,2281,2611,2131,259+2.52%62,500186億8274万+9.19%7.820.63
05/161,2031,2331,1911,228+0.57%67,500182億2272万+6.97%7.630.62
05/151,2391,2391,1921,221-1.45%73,900181億1884万+6.73%7.590.61
05/141,2471,2541,2211,239-0.56%78,200183億8595万+8.59%7.70.62
05/111,3011,3081,2051,246+11.15%267,300184億8982万+9.49%7.740.63
05/101,1251,1251,1121,121+0.54%21,900166億3491万-1.06%6.970.56
05/091,1081,1241,1051,115+0.63%16,000165億4587万-1.59%6.930.56
05/081,1081,1141,1061,1080%15,000164億4199万-2.21%6.890.56
05/071,1101,1121,1021,108-0.54%9,000164億4199万-2.21%6.890.56
05/021,1281,1281,1111,114-0.89%10,000165億3103万-1.68%6.920.56
05/011,1291,1291,1091,124-0.88%14,700166億7942万-0.79%6.990.56
04/271,1361,1451,1311,134-0.09%26,500168億2782万+0.18%7.050.57
04/261,1461,1461,1331,135-0.96%31,400168億4266万+0.35%7.050.57
04/251,1361,1481,1331,146+0.61%12,100170億589万+1.33%7.120.58
04/241,1341,1471,1341,139+0.44%19,700169億201万+0.8%7.080.57
04/231,1311,1401,1291,134+0.27%27,100168億2782万+0.27%7.050.57
04/201,1411,1411,1301,131-0.96%19,000167億8330万0%7.030.57
04/191,1401,1541,1371,142+0.35%31,500169億4653万+0.97%7.10.57
04/181,1301,1431,1301,138+0.71%7,800168億8717万+0.62%7.070.57
04/171,1351,1421,1131,130-1.05%59,500167億6846万-0.09%7.020.57
04/161,1471,1681,1421,142+0.09%44,200169億4653万+0.88%7.10.57
04/131,1421,1501,1341,141-0.44%33,600169億3169万+0.8%7.090.57
04/121,1401,1531,1381,146+0.61%43,500170億589万+1.33%7.120.58
04/111,1391,1471,1271,1390%13,000169億201万+0.71%7.080.57
04/101,1431,1501,1361,139+0.09%31,000169億201万+0.71%7.080.57
04/091,1241,1461,1191,138+0.44%24,600168億8717万+0.62%7.070.57
04/061,1451,1451,1311,133-1.05%28,300168億1298万+0.18%7.040.57
04/051,1601,1621,1361,145-0.87%16,300169億9105万+1.24%7.120.58
04/041,1161,1651,1161,155+2.76%114,500171億3944万+2.12%7.180.58
04/031,1161,1291,1151,124+0.36%20,700166億7942万-0.62%6.990.56
04/021,1161,1241,1151,120+0.54%9,300166億2007万-1.06%6.960.56
03/301,1151,1171,1031,114+0.81%12,900165億3103万-1.68%6.920.56
03/291,1091,1141,0901,105-0.81%14,900163億9748万-2.56%6.870.56
03/281,1071,1211,1001,114+0.63%16,200165億3103万-1.76%6.920.56
03/271,1291,1291,0861,107+0.18%25,700164億2715万-2.38%6.880.56
03/261,1031,1051,0691,105+0.27%21,100163億9748万-2.56%6.870.56
03/231,1311,1321,0941,102-2.82%28,400163億5296万-2.65%6.850.55
03/221,1301,1431,1291,134-0.7%12,700168億2782万+0.44%7.050.57
03/201,1291,1421,1291,142-0.17%18,100169億4653万+1.51%7.10.57
03/191,1361,1461,1131,144+0.79%31,900169億7621万+2.14%7.110.58
03/161,1391,1471,1341,135-1.05%17,900168億4266万+1.7%7.050.57
03/151,1391,1531,1351,147+0.88%35,200170億2073万+3.15%7.130.58
03/141,1391,1441,1321,137-0.52%22,800168億7233万+2.71%7.070.57
03/131,1341,1491,1291,143-0.17%26,600169億6137万+3.72%7.10.57
03/121,1381,1471,1331,145+0.79%17,800169億9105万+4.09%7.120.58
03/091,1461,1531,1331,136+0.18%27,800168億5750万+3.37%7.060.57
03/081,1401,1471,1301,134+0.09%20,400168億2782万+3.18%7.050.57
03/071,1281,1461,1281,133-0.96%43,400168億1298万+3.09%7.040.57
03/061,1471,1601,1421,144+0.79%38,300169億7621万+4.09%7.110.58
03/051,1291,1431,1211,135+0.18%65,400168億4266万+3.18%7.050.57
03/021,1191,1421,1191,133-0.35%45,600168億1298万+2.81%7.040.57
03/011,1391,1461,1361,137-0.18%33,600168億7233万+3.08%7.070.57
02/281,1471,1791,1271,139-1.98%95,100169億201万+3.17%7.080.57
02/271,1481,1701,1481,162+1.22%50,900172億4332万+5.16%7.220.58
02/261,1441,1541,1431,148+0.79%28,400170億3557万+4.08%7.130.58
02/231,1351,1421,1291,139-0.26%18,600169億201万+3.45%7.080.57
02/221,1231,1511,1181,142+1.69%44,400169億4653万+3.82%7.10.57
02/211,1151,1271,1021,123+0.99%46,600166億6458万+2.28%6.980.56
02/201,0841,1141,0711,112+2.02%53,900165億135万+1.28%6.910.56
02/191,0541,0911,0541,090+3.42%50,500161億7489万-0.82%6.770.55
02/161,0551,0641,0381,054+0.76%61,600156億4067万-4.18%6.550.53
02/151,0361,0511,0151,046+0.97%57,800155億2195万-5.17%6.50.53
02/141,0351,0421,0171,036+1.87%51,900153億7356万-6.16%6.440.52
02/131,0501,0501,0091,017-2.21%43,600150億9161万-7.96%6.320.51
02/091,0101,0491,0101,040+2.16%99,600154億3292万-6.05%6.460.52
02/081,0271,0391,0131,018-0.78%62,000151億645万-8.12%6.330.51
02/071,0551,0581,0261,026-0.29%50,600152億2517万-7.65%6.380.52
02/061,0391,0391,0101,029-5.6%83,300152億6969万-7.55%6.40.52
02/051,1001,1051,0861,090-2.42%36,200161億7489万-2.24%6.770.55