株価チャート

2018/02/13～2018/07/06

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
07/069911,0139901,008+2.86%3,489,4007508億7137万+0.1%12.960.69
07/051,0051,006977980-3.07%3,395,1007300億1383万-2.68%12.60.67
07/041,0161,0171,0011,011-0.79%3,011,1007531億611万+0.4%130.69
07/031,0241,0321,0101,019+2%4,845,4007590億6540万+1.39%13.110.7
07/021,0231,034998999-1.67%2,964,5007441億6716万-0.4%12.850.68
06/291,0101,0251,0071,016+0.89%3,692,3007568億3067万+1.3%13.070.69
06/281,0061,0151,0021,007-0.1%2,605,2007501億2646万+0.5%12.950.69
06/271,0091,0109931,008-0.79%2,672,5007508億7137万+0.6%12.960.69
06/261,0121,0181,0041,016-0.1%2,875,0007568億3067万+1.3%13.070.69
06/251,0001,0279981,017+1.19%2,688,7007575億7558万+1.4%13.080.69
06/221,0001,0209981,005-0.59%4,889,2007486億3663万0%12.930.69
06/211,0081,0149871,011-0.49%3,071,4007531億611万+0.4%130.69
06/201,0221,0221,0021,016+0.59%4,679,8007568億3067万+0.69%13.070.69
06/199921,0219901,010+1.51%5,435,6007523億6119万-0.1%12.990.69
06/181,0051,005980995-1.87%5,177,0007411億8751万-1.78%12.80.68
06/151,0041,0179951,014+1.1%6,322,4007553億4084万-0.1%13.040.69
06/149981,0199941,003+0.4%3,548,3007471億4681万-1.28%12.90.69
06/131,0101,010998999-0.79%1,953,7007441億6716万-1.77%12.850.68
06/121,0161,0201,0071,0070%2,238,6007501億2646万-1.18%12.950.69
06/111,0041,0109891,007+0.2%3,448,3007501億2646万-1.27%12.950.69
06/081,0031,0119971,005-0.1%4,815,2007486億3663万-1.66%12.930.69
06/071,0041,0141,0021,006+0.3%2,893,7007493億8155万-1.76%12.940.69
06/061,0001,0089931,003+0.3%2,354,9007471億4681万-2.24%12.90.69
06/051,0241,0279971,000-1.96%3,340,8007449億1207万-2.82%12.860.68
06/041,0071,0239951,020+2.93%4,923,4007598億1031万-1.16%13.120.7
06/01982999971991+0.51%4,654,0007382億786万-4.25%12.750.68
05/31974987958986+1.86%6,247,4007344億8330万-5.19%12.680.67
05/30945975938968+0.41%5,490,5007210億7489万-7.37%12.450.66
05/29995998961964-4.08%4,163,4007180億9524万-8.19%12.40.66
05/289951,0119931,005+1.01%2,289,2007486億3663万-4.74%12.930.69
05/251,0031,010990995-0.5%3,087,4007411億8751万-6.04%12.80.68
05/241,0091,0129921,000-2.15%3,405,9007449億1207万-5.93%12.860.68
05/231,0341,0381,0181,022-1.45%2,667,2007613億14万-4.22%13.140.7
05/221,0491,0511,0291,037-1.61%2,484,7007724億7382万-3.17%13.340.71
05/211,0551,0581,0471,054-0.57%1,512,4007851億3733万-1.77%13.560.72
05/181,0651,0691,0531,060-0.19%2,368,6007896億680万-1.3%13.630.72
05/171,0581,0671,0491,062+0.19%2,091,0007910億9662万-1.3%13.660.73
05/161,0491,0631,0471,060+0.57%2,590,1007896億680万-1.58%13.630.72
05/151,0451,0621,0441,054+1.15%2,700,5007851億3733万-2.14%13.560.72
05/141,0381,0441,0281,042-0.57%2,062,8007761億9838万-3.25%13.40.71
05/111,0491,0571,0421,048+0.58%1,894,3007806億6785万-2.78%13.480.72
05/101,0391,0461,0341,042+0.68%2,072,1007761億9838万-3.34%13.40.71
05/091,0321,0431,0261,035-0.86%2,437,9007709億8400万-3.99%13.310.71
05/081,0441,0551,0411,044+0.29%2,714,4007776億8820万-3.24%13.430.71
05/071,0601,0601,0261,041-2.35%4,023,7007754億5347万-3.52%13.390.71
05/021,0561,0751,0331,066+1.62%3,907,2007940億7627万-1.11%13.710.73
05/011,1221,1221,0421,049-2.05%6,266,9007814億1276万-2.69%13.490.72
04/271,0971,0981,0681,071-2.01%4,547,9007978億83万-0.56%13.780.73
04/261,0981,0991,0911,093-0.18%1,808,4008141億8890万+1.39%14.060.75
04/251,1041,1041,0931,095-1.44%1,901,7008156億7872万+1.48%14.080.75
04/241,1141,1161,1031,111+1.09%1,726,7008275億9731万+2.78%14.290.76
04/231,1041,1081,0981,099-0.54%2,056,5008186億5837万+1.76%14.140.75
04/201,0951,1091,0931,105+0.91%2,650,2008231億2784万+2.22%14.210.75
04/191,0981,1071,0891,095-0.45%2,782,0008156億7872万+1.11%14.080.75
04/181,0961,1031,0901,100+0.64%2,269,4008194億328万+1.38%14.150.75
04/171,0961,1021,0881,093-0.91%1,817,8008141億8890万+0.55%14.060.75
04/161,1041,1091,0951,103-0.36%1,726,8008216億3802万+1.29%14.190.75
04/131,0931,1201,0921,107+1.84%2,477,2008246億1767万+1.56%14.240.76
04/121,0851,0911,0791,087+0.09%1,360,0008097億1942万-0.37%13.980.74
04/111,1101,1121,0861,086-1.72%2,462,6008089億7451万-0.55%13.970.74
04/101,0931,1101,0861,105+1.1%3,334,6008231億2784万+1.1%14.210.75
04/091,0601,0981,0581,093+2.82%3,580,5008141億8890万0%14.060.75
04/061,0531,0701,0511,063+0.09%2,807,4007918億4153万-2.83%13.670.73
04/051,0581,0661,0481,062+1.34%2,301,4007910億9662万-3.19%13.660.73
04/041,0641,0641,0451,048-1.23%2,485,4007806億6785万-4.81%13.480.72
04/031,0471,0631,0441,061+1.14%3,120,0007903億5171万-4.07%13.650.72
04/021,0531,0611,0491,049-0.19%2,199,7007814億1276万-5.5%13.490.72
03/301,0511,0521,0371,051+1.35%2,386,6007829億259万-5.66%-0.74
03/291,0361,0511,0191,037+0.88%4,159,4007724億7382万-7.25%-0.73
03/281,0261,0301,0141,028-1.81%4,131,2007657億6961万-8.54%-0.72
03/271,0461,0571,0351,047+0.38%4,805,3007799億2294万-7.35%-0.73
03/261,0251,0491,0201,043-3.87%6,717,9007769億4329万-8.19%-0.73
03/231,0991,1101,0761,085-3.64%4,650,8008082億2960万-4.91%-0.76
03/221,1291,1401,1201,126-0.27%3,699,3008387億7099万-1.4%-0.79
03/201,0951,1321,0941,129+2.08%2,901,3008410億573万-0.96%-0.79
03/191,1181,1201,0981,106-1.69%2,464,4008238億7275万-2.81%-0.77
03/161,1551,1551,1151,125-2.6%4,435,7008380億2608万-1.06%-0.79
03/151,1381,1621,1331,155+1.4%3,201,1008603億7345万+1.67%-0.81
03/141,1451,1471,1311,139-1.56%3,521,0008484億5485万+0.44%-0.8
03/131,1401,1581,1391,157+1.22%2,845,8008618億6327万+1.94%-0.81
03/121,1501,1591,1371,143+1.6%3,078,6008514億3450万+0.44%-0.8
03/091,1191,1361,1161,125+0.63%4,373,4008380億2608万-1.4%-0.79
03/081,1281,1311,1141,118+0.99%3,492,8008328億1170万-1.93%-0.78
03/071,1071,1131,1011,107-0.54%3,460,4008246億1767万-2.81%-0.78
03/061,1331,1371,1101,113+0.63%2,742,4008290億8714万-2.2%-0.78
03/051,1051,1091,0941,106-1.51%3,629,8008238億7275万-2.73%-0.77
03/021,1251,1361,1051,123-1.75%4,111,3008365億3626万-1.14%-0.79
03/011,1491,1531,1371,143-1.12%3,397,8008514億3450万+0.62%-0.8
02/281,1711,1831,1551,156-1.28%4,438,1008611億1836万+1.85%-0.81
02/271,1691,1851,1631,171+0.86%4,824,3008722億9204万+3.45%-0.82
02/261,1601,1811,1591,161+1.49%4,629,6008648億4292万+2.93%-0.81
02/231,1491,1531,1331,144-0.61%4,844,3008521億7941万+1.69%-0.8
02/221,1361,1541,1221,151-3.92%10,484,5008573億9380万+2.68%-0.81
02/211,1841,2221,1761,198+1.44%6,089,2008924億466万+6.96%-0.84
02/201,1761,1931,1751,181-0.67%3,217,8008797億4116万+5.73%-0.83
02/191,1671,1901,1551,189+1.11%5,025,4008857億46万+6.64%-0.83
02/161,1211,1791,1201,176+6.04%9,388,2008760億1660万+5.76%-0.82
02/151,1001,1201,0851,109+3.36%6,246,3008261億749万0%-0.78
02/141,0861,1031,0641,073-0.65%4,129,0007992億9065万-3.25%-0.75
02/131,0991,1181,0761,080-1.19%5,562,8008045億504万-2.7%-0.76