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
06/291,8661,8661,8251,852+0.6%3,70080億5862万-2.68%-2.59
06/281,8521,8591,8401,841-0.49%5,60080億1075万-3.41%-2.57
06/271,8411,8601,8411,850-4.93%14,50080億4991万-3.09%-2.59
06/261,9141,9461,9141,946+2.1%9,50084億6764万+1.78%-2.72
06/251,9011,9171,9001,906-0.21%5,40082億9359万-0.26%-2.66
06/221,9011,9101,9011,910+0.32%1,80083億1099万-0.05%-2.67
06/211,9011,9061,9011,904-0.1%2,90082億8489万-0.42%-2.66
06/201,9041,9081,9041,906+0.05%1,30082億9359万-0.31%-2.66
06/191,9131,9191,9011,905-0.42%4,80082億8924万-0.42%-2.66
06/181,9141,9201,9131,913-0.05%2,00083億2405万0%-2.67
06/151,9191,9191,9141,914-0.16%2,10083億2840万+0.05%-2.68
06/141,9141,9171,9111,917+0.1%70083億4145万+0.26%-2.68
06/131,9121,9151,9061,915+0.37%2,50083億3275万+0.16%-2.68
06/121,9111,9131,9071,908-0.16%1,90083億229万-0.16%-2.67
06/111,9131,9151,9061,911-0.05%1,50083億1534万-0.05%-2.67
06/081,9001,9121,9001,912+0.1%1,30083億1970万0%-2.67
06/071,9011,9101,9001,910+0.05%1,30083億1099万-0.1%-2.67
06/061,9091,9091,9091,909+0.05%2,80083億664万-0.16%-2.67
06/051,9011,9081,9011,908+0.16%2,50083億229万-0.26%-2.67
06/041,8911,9091,8911,905+1.06%2,90082億8924万-0.42%-2.66
06/011,8801,9091,8801,885-0.21%4,80082億221万-1.46%-2.63
05/311,8991,9151,8891,889-0.53%3,00082億1962万-1.31%-2.64
05/301,8831,9191,8831,899-1.25%4,90082億6313万-0.78%-2.65
05/291,9331,9331,9201,923-0.57%2,20083億6756万+0.47%-2.69
05/281,9351,9351,9211,934+0.21%2,20084億1542万+1.04%-2.7
05/251,9311,9321,9201,930+0.36%90083億9802万+0.89%-2.7
05/241,9221,9231,9131,923+0.1%40083億6756万+0.58%-2.69
05/231,9301,9301,9131,921+0.68%2,30083億5886万+0.47%-2.69
05/221,9171,9261,9081,908-0.47%40083億229万-0.16%-2.67
05/211,9301,9301,9171,917-0.42%1,10083億4145万+0.31%-2.68
05/181,9181,9251,9181,925+0.31%60083億7626万+0.79%-2.69
05/171,9251,9251,9001,919-0.21%1,60083億5016万+0.47%-2.68
05/161,9191,9231,9191,923+0.63%1,20083億6756万+0.73%-2.69
05/151,9201,9211,9111,911-0.26%3,80083億1534万+0.16%-2.67
05/141,9061,9161,9061,916+1.16%1,60083億3710万+0.42%-2.68
05/111,9001,9141,8931,894+0.05%1,60082億4137万-0.73%-2.65
05/101,9101,9151,8931,893-0.94%3,50082億3702万-0.84%-2.65
05/091,9121,9161,9111,911-0.05%1,00083億1534万+0.05%-2.67
05/081,9111,9201,9111,912-0.36%80083億1970万+0.1%-2.67
05/071,9191,9261,9131,919+0.31%2,20083億5016万+0.47%-2.68
05/021,9351,9351,8821,913-0.21%3,40083億2405万+0.21%-2.67
05/011,9261,9261,8801,917-0.16%3,80083億4145万+0.47%-2.68
04/271,9071,9201,9071,920+0.26%1,50083億5451万+0.68%-2.68
04/261,9111,9161,9041,915+0.37%2,00083億3275万+0.58%-2.68
04/251,9071,9131,9051,908+0.1%1,60083億229万+0.26%-2.67
04/241,9021,9061,9001,906+0.21%90082億9359万+0.21%-2.66
04/231,9011,9131,9011,902+0.11%60082億7618万+0.05%-2.66
04/201,9081,9151,9001,900-0.73%1,30082億6748万-0.05%-2.66
04/191,9131,9181,9091,914-0.05%1,00083億2840万+0.74%-2.68
04/181,9001,9151,8831,915+0.26%1,80083億3275万+0.9%-2.68
04/171,8991,9101,8951,910+0.58%70083億1099万+0.74%-2.67
04/161,9081,9081,8991,899-0.47%1,10082億6313万+0.21%-2.65
04/131,8941,9081,8941,908+0.21%1,30083億229万+0.74%-2.67
04/121,8961,9041,8921,9040%1,00082億8489万+0.58%-2.66
04/111,9051,9051,8901,904-0.52%2,10082億8489万+0.69%-2.66
04/101,9051,9181,9051,914+0.53%60083億2840万+1.27%-2.68
04/091,9011,9331,9011,904+0.16%2,30082億8489万+0.85%-2.66
04/061,9101,9151,9011,901-0.47%1,00082億7183万+0.74%-2.66
04/051,9071,9151,9001,910-0.16%1,50083億1099万+1.22%-2.67
04/041,9151,9151,9131,913-0.05%60083億2405万+1.43%-2.67
04/031,9151,9241,9141,914+0.05%3,80083億2840万+1.48%-2.68
04/021,9061,9151,9011,913+0.31%1,30083億2405万+1.49%-2.67
03/301,8961,9081,8881,907-0.05%1,80082億9794万+1.22%-2.67
03/291,9001,9081,8891,908+0.53%2,20083億229万+1.27%-2.67
03/281,8801,8981,8801,898+0.42%1,40082億5878万+0.8%-2.65
03/271,8901,8901,8611,8900%4,00082億2397万+0.43%-2.64
03/261,8511,8941,8501,890+1.45%4,20082億2397万+0.43%-2.64
03/231,8951,8951,8631,863-1.27%1,20081億648万-1.01%-2.6
03/221,8971,8971,8801,887+0.8%1,90082億1091万+0.27%-2.64
03/201,8901,8901,8721,872-0.69%2,10081億4564万-0.53%-2.62
03/191,8901,8901,8851,885-0.26%50082億221万+0.11%-2.63
03/161,8891,8911,8881,890+0.69%1,50082億2397万+0.43%-2.64
03/151,8831,8871,8741,877+0.21%1,90081億6740万-0.21%-2.62
03/141,8701,8731,8631,873+0.16%1,30081億4999万-0.43%-2.62
03/131,8711,8801,8651,8700%1,90081億3694万-0.58%-2.61
03/121,8791,8801,8691,870-0.16%90081億3694万-0.64%-2.61
03/091,8731,8731,8731,873-0.58%10081億4999万-0.58%-2.62
03/081,8701,8841,8601,884+0.75%1,20081億9786万-0.05%-2.63
03/071,8861,8861,8701,870-0.21%60081億3694万-0.8%-2.61
03/061,8601,8781,8601,874+1.13%50081億5435万-0.58%-2.62
03/051,9001,9001,8531,853-1.85%1,30080億6297万-1.75%-2.59
03/021,9021,9021,8881,888-0.63%30082億1526万+0.05%-2.64
03/011,8941,9031,8891,900+0.32%60082億6748万+0.69%-2.66
02/281,8941,9001,8941,894-0.53%30082億4137万+0.42%-2.65
02/271,8931,9041,8911,904+0.58%70082億8489万+0.95%-2.66
02/261,9051,9051,8921,893+0.11%1,30082億3702万+0.42%-2.65
02/231,9051,9051,8911,891-0.42%2,10082億2832万+0.37%-2.64
02/221,8901,9021,8881,899+0.48%2,20082億6313万+0.8%-2.65
02/211,8871,8901,8831,890+0.43%1,10082億2397万+0.32%-2.64
02/201,8861,8871,8791,882-0.11%1,10081億8916万-0.11%-2.63
02/191,8801,8841,8801,884+0.53%30081億9786万0%-2.63
02/161,8881,8881,8741,874+0.11%80081億5435万-0.48%-2.62
02/151,8721,8771,8721,872-0.85%1,70081億4564万-0.58%-2.62
02/141,8881,8881,8881,888-0.11%10082億1526万+0.32%-2.64
02/131,9101,9101,8731,890+1.02%2,10082億2397万+0.48%-2.64
02/091,8711,8711,8651,871+0.05%1,80081億4129万-0.43%-2.62
02/081,8721,8751,8571,870-0.11%3,00081億3694万-0.48%-2.61
02/071,8871,8871,8711,872-0.32%1,10081億4564万-0.32%-2.62
02/061,8701,8881,8581,878-1%4,50081億7175万+0.05%-2.63
02/051,9001,9001,8971,897-0.16%1,10082億5443万+1.12%-2.65