株価チャート

2018/01/19～2018/06/14

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
06/141,6491,6581,6421,655+0.79%2,800164億2434万+0.98%44.070.66
06/131,6501,6501,6411,6420%3,600162億9533万+0.31%43.720.66
06/121,6431,6431,6411,642+0.24%700162億9533万+0.31%43.720.66
06/111,6371,6421,6371,638+0.06%1,800162億5563万+0.06%43.620.65
06/081,6451,6451,6371,637-0.24%800162億4571万+0.12%43.590.65
06/071,6401,6411,6301,641+0.67%1,000162億8540万+0.43%43.70.66
06/061,6401,6401,6301,6300%1,200161億7624万-0.18%43.40.65
06/051,6391,6501,6301,630-0.79%4,100161億7624万+0.18%43.40.65
06/041,6491,6501,6421,643-0.06%2,000163億525万+1.42%43.750.66
06/011,6501,6501,6441,644+1.04%3,300163億1517万+1.86%43.780.66
05/311,6501,6501,6261,627-0.79%2,400161億4647万+1.24%43.320.65
05/301,6501,6501,6111,640-1.2%6,700162億7548万+2.5%43.670.66
05/291,6671,6791,6551,660-1.83%5,800164億7396万+4.21%44.20.66
05/281,6661,6981,6551,691+2.18%4,600167億8161万+6.69%45.030.68
05/251,6601,6651,6551,655+0.24%2,100164億2434万+5.01%44.070.66
05/241,6801,6801,6511,651-1.49%4,400163億8464万+5.29%43.960.66
05/231,7001,7001,6681,676-0.77%10,000166億3274万+7.44%44.630.67
05/221,6931,6931,6721,689+1.14%7,600167億6176万+8.9%44.980.67
05/211,6441,6721,6441,670+2.71%12,400165億7320万+8.37%44.470.67
05/181,6141,6261,6061,626+0.74%4,200161億3654万+6.07%43.30.65
05/171,6071,6171,6061,614+0.56%1,400160億1745万+5.77%42.980.64
05/161,5921,6071,5911,605+0.88%3,200159億2814万+5.59%42.740.64
05/151,6051,6051,5881,591-0.87%1,200157億8920万+5.09%42.370.64
05/141,5801,6051,5801,605+1.65%2,700159億2814万+6.36%42.740.64
05/111,6061,6061,5641,579-1.86%4,600156億7011万+4.92%42.050.63
05/101,6301,6301,5851,609-1.53%4,100159億6783万+7.27%42.850.64
05/091,6401,6401,6251,6340%1,900162億1593万+9.3%43.510.65
05/081,5931,6471,5931,634+2.83%7,800162億1593万+9.81%43.510.65
05/071,6031,6031,5861,589-1.12%5,000157億6935万+7.22%42.310.63
05/021,6241,6241,6001,607-0.62%7,800159億4798万+8.8%42.790.64
05/011,7001,7151,6151,617+9.4%67,400160億4722万+9.85%43.060.65
04/271,4771,4791,4611,478+0.2%2,200146億6778万+0.82%39.360.59
04/261,4661,4791,4661,475-0.07%800146億3801万+0.61%39.280.59
04/251,4751,4761,4751,476+0.41%1,000146億4793万+0.61%39.30.59
04/241,4731,4731,4701,470+0.14%1,400145億8839万+0.14%39.140.59
04/231,4681,4681,4681,468+0.27%1,200145億6854万-0.07%39.090.59
04/201,4651,4651,4601,464+0.27%500145億2884万-0.34%38.980.59
04/191,4661,4661,4561,460+0.55%300144億8914万-0.68%38.880.58
04/181,4651,4661,4511,452-0.21%2,300144億975万-1.29%38.660.58
04/171,4571,4611,4551,4550%700144億3952万-1.15%38.740.58
04/161,4521,4551,4521,455+0.34%200144億3952万-1.29%38.740.58
04/131,4541,4541,4501,450-0.28%500143億8990万-1.76%38.610.58
04/121,4541,4541,4541,454+0.21%100144億2960万-1.56%38.720.58
04/111,4511,4521,4511,4510%4,100143億9983万-1.89%38.640.58
04/101,4601,4601,4511,451-0.62%3,200143億9983万-1.96%38.640.58
04/091,4771,4771,4601,460-1.15%1,000144億8914万-1.42%38.880.58
04/061,4641,4771,4601,477+0.89%3,400146億5785万-0.34%39.330.59
04/051,4751,4751,4641,464-1.35%1,800145億2884万-1.28%38.980.59
04/041,4851,4851,4841,484+0.95%900147億2732万+0.07%39.520.59
04/031,4701,4701,4701,470-0.07%300145億8839万-0.94%39.140.59
04/021,4701,4711,4701,471-0.41%400145億9831万-0.88%39.170.59
03/301,4711,4771,4711,477-0.54%800146億5785万-0.54%14.180.58
03/291,4751,4951,4551,485+2.2%1,800147億3725万-0.07%14.260.59
03/281,4801,4811,4531,453-2.02%3,200144億1968万-2.15%13.950.57
03/271,4771,4831,4771,483+0.41%200147億1740万-0.2%14.240.58
03/261,4781,4871,4771,477-0.14%1,500146億5785万-0.61%14.180.58
03/231,4941,4961,4651,479-1.2%4,600146億7770万-0.47%14.20.58
03/221,5021,5021,4971,4970%1,300148億5634万+0.74%14.370.59
03/201,4961,4971,4761,497+0.94%800148億5634万+0.88%14.370.59
03/191,4991,4991,4811,483+0.14%800147億1740万+0.07%14.240.58
03/161,4811,4811,4811,4810%3,600146億9755万+0.14%14.220.58
03/151,4811,4861,4801,481-0.27%1,000146億9755万+0.27%14.220.58
03/141,4851,4861,4851,485-0.34%1,100147億3725万+0.54%14.260.59
03/131,4971,4971,4901,490-0.07%1,200147億8687万+0.88%14.310.59
03/121,4971,5001,4911,491-0.4%4,100147億9679万+0.81%14.320.59
03/091,4911,4971,4911,4970%200148億5634万+1.01%14.370.59
03/081,4901,4971,4901,497+0.47%700148億5634万+0.88%14.370.59
03/071,4801,4901,4801,490+0.68%1,200147億8687万+0.27%14.310.59
03/061,4801,4801,4801,480+0.82%100146億8763万-0.6%14.210.58
03/051,4951,4981,4621,468-1.81%1,300145億6854万-1.61%14.10.58
03/021,4951,4951,4791,4950%1,000148億3649万0%14.360.59
03/011,4941,4951,4931,495+1.36%1,100148億3649万-0.2%14.360.59
02/281,4941,4941,4751,475-1.27%1,000146億3801万-1.67%14.160.58
02/271,4901,4941,4901,494+0.27%2,200148億2656万-0.6%14.350.59
02/261,4941,4981,4701,490-0.27%4,800147億8687万-1%14.310.59
02/231,4881,4981,4661,494+0.4%1,900148億2656万-0.93%14.350.59
02/221,4811,4881,4701,488+1.16%2,900147億6702万-1.46%14.290.59
02/211,4811,4811,4661,471-0.68%2,700145億9831万-2.78%14.130.58
02/201,4751,4821,4701,481+0.07%2,500146億9755万-2.31%14.220.58
02/191,4781,4831,4771,480+0.2%2,700146億8763万-2.5%14.210.58
02/161,4661,4781,4661,477+0.96%1,700146億5785万-2.89%14.180.58
02/151,4701,4701,4561,463+0.69%2,600145億1892万-4%14.050.58
02/141,4591,4591,4451,453+0.55%2,900144億1968万-4.91%13.950.57
02/131,4411,4631,4411,445+1.62%7,400143億4028万-5.68%13.880.57
02/091,4251,4251,4101,422-0.28%6,200141億1203万-7.48%13.650.56
02/081,4751,4751,4111,426-3.19%22,300141億5173万-7.52%13.690.56
02/071,5001,5291,4561,473-1.6%8,700146億1816万-4.72%14.140.58
02/061,5031,5031,4601,497-2.41%13,500148億5634万-3.29%14.370.59
02/051,5421,5531,5301,534-1.35%3,600152億2353万-1.03%14.730.6
02/021,5561,5591,5501,555-0.06%5,300154億3193万+0.32%14.930.61
02/011,5551,5561,5551,556+0.19%300154億4186万+0.45%14.940.61
01/311,5551,6001,5531,553-0.13%5,900154億1208万+0.39%14.910.61
01/301,5601,5671,5511,555-0.06%2,000154億3193万+0.58%14.930.61
01/291,5551,5561,5511,5560%1,100154億4186万+0.71%14.940.61
01/261,5531,5581,5531,556+0.26%2,000154億4186万+0.84%14.940.61
01/251,5561,5561,5521,552+0.13%1,000154億216万+0.71%14.90.61
01/241,5611,5611,5501,550-0.64%3,400153億8231万+0.65%14.880.61
01/231,5611,5611,5591,560+0.78%1,700154億8155万+1.36%14.980.61
01/221,5541,5541,5481,548-0.32%3,200153億6246万+0.65%14.860.61
01/191,5501,5531,5501,553+0.13%1,000154億1208万+1.04%14.910.61