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
06/291,0741,0961,0631,096+1.95%66,000355億7582万-0.27%22.251.46
06/281,0901,0911,0701,075-0.74%37,100348億9416万-2.18%21.821.44
06/271,0551,0901,0511,083+2.56%73,600351億5384万-1.63%21.981.45
06/261,0601,0651,0511,056-0.56%56,000342億7743万-4.17%21.431.41
06/251,0851,0851,0571,062-2.3%56,300344億7219万-3.72%21.561.42
06/221,0671,0931,0641,087+2.16%80,700352億8368万-1.63%22.061.45
06/211,0881,0891,0611,064-2.47%55,000345億3711万-3.71%21.61.42
06/201,1001,1001,0801,091-0.27%63,900354億1352万-1.36%22.141.46
06/191,0731,0971,0721,094+1.96%97,000355億1090万-1.08%22.211.46
06/181,0931,0951,0721,073-2.63%238,600348億2924万-2.9%21.781.43
06/151,1051,1071,0941,102-0.36%279,600357億7058万-0.36%22.371.47
06/141,1211,1211,1051,106-1.16%174,100359億41万0%22.451.48
06/131,1191,1261,1191,1190%98,400363億2239万+1.18%22.711.49
06/121,1201,1241,1161,119+0.54%88,800363億2239万+1.27%22.711.49
06/111,1101,1281,1091,113+0.63%143,400361億2763万+0.82%22.591.49
06/081,1001,1081,1001,106-0.09%114,000359億41万+0.27%22.451.48
06/071,1141,1161,1061,107-0.63%95,400359億3287万+0.45%22.471.48
06/061,1091,1171,1081,114+0.27%90,500361億6009万+1.18%22.611.49
06/051,1131,1171,1081,111-0.09%40,600360億6271万+1.09%22.551.48
06/041,1091,1221,1081,112+1%62,400360億9517万+1.28%22.571.49
06/011,1151,1151,1011,101-1.34%52,000357億3812万+0.36%22.351.47
05/311,1251,1251,1161,116-0.45%38,900362億2501万+1.82%22.651.49
05/301,1201,1231,1131,121-0.36%43,300363億8731万+2.37%22.751.5
05/291,1201,1271,1161,125+0.72%60,800365億1715万+2.83%22.831.5
05/281,1141,1181,1101,117+0.72%37,400362億5747万+2.29%22.671.49
05/251,1091,1111,1031,109+0.18%21,400359億9779万+1.74%22.511.48
05/241,1101,1111,1001,107-0.27%28,500359億3287万+1.75%22.471.48
05/231,0971,1141,0971,110+1.19%34,100360億3025万+2.21%22.531.48
05/221,1001,1001,0951,0970%37,000356億828万+1.29%22.271.47
05/211,0921,1001,0911,097+0.55%44,500356億828万+1.57%22.271.47
05/181,0891,0921,0801,091+0.55%20,700354億1352万+1.3%22.141.46
05/171,0931,0931,0801,085-0.55%25,500352億1876万+0.93%22.021.45
05/161,0871,0921,0851,091+0.37%19,500354億1352万+1.58%22.141.46
05/151,0981,1001,0781,087-0.91%40,700352億8368万+1.4%22.061.45
05/141,0841,0981,0811,097+1.2%36,300356億828万+2.43%22.271.47
05/111,1041,1041,0741,084-1.72%48,600351億8630万+1.5%221.45
05/101,1061,1101,0981,103-0.27%19,600358億304万+3.47%22.391.47
05/091,1031,1081,1011,106+0.82%34,500359億41万+4.14%22.451.48
05/081,0951,1041,0941,097+0.64%36,400356億828万+3.59%22.271.47
05/071,0761,0901,0761,090+1.3%35,000353億8106万+3.22%22.121.46
05/021,0751,0791,0711,076+0.09%17,800349億2662万+2.18%21.841.44
05/011,0751,0791,0661,075+0.09%40,000348億9416万+2.38%21.821.44
04/271,0801,0841,0731,074+0.09%27,000348億6170万+2.58%21.81.43
04/261,0841,0841,0731,073-1.11%37,900348億2924万+2.78%21.781.43
04/251,0851,0931,0821,085-0.55%22,400352億1876万+4.13%22.021.45
04/241,0981,0991,0851,091-0.27%28,500354億1352万+5.11%22.141.46
04/231,0981,0991,0891,094+0.74%20,700355億1090万+5.8%22.211.46
04/201,0861,0931,0851,086+0.28%18,100352億5122万+5.44%22.041.45
04/191,0741,0851,0741,083+1.59%27,700351億5384万+5.45%21.981.45
04/181,0531,0781,0511,066+1.52%44,800346億203万+4.2%21.641.42
04/171,0541,0551,0491,050-0.28%29,000340億8267万+2.94%21.311.4
04/161,0481,0551,0441,053+0.86%29,000341億8005万+3.64%21.371.41
04/131,0351,0441,0351,044+1.16%20,000338億8791万+3.06%21.191.39
04/121,0201,0381,0201,032+1.28%18,600334億9840万+2.18%20.951.38
04/111,0431,0431,0181,019-2.39%32,300330億7642万+1.19%20.681.36
04/101,0511,0541,0441,044-0.57%30,000338億8791万+3.88%21.191.39
04/091,0501,0541,0471,0500%22,300340億8267万+4.79%21.311.4
04/061,0471,0591,0441,050+0.57%39,200340億8267万+5.21%21.311.4
04/051,0371,0451,0371,044+0.97%24,400338億8791万+4.92%21.191.39
04/041,0291,0361,0261,034+1.08%41,600335億6332万+4.23%20.991.38
04/031,0201,0271,0151,0230%25,200332億626万+3.23%20.761.37
04/021,0301,0301,0231,0230%20,700332億626万+3.33%20.761.37
03/301,0201,0231,0181,023+0.29%23,400332億626万+3.44%20.761.37
03/291,0101,0201,0101,020+0.99%21,400331億888万+3.34%20.71.36
03/281,0011,0201,0011,0100%47,000327億8428万+2.43%20.51.35
03/271,0001,0109991,010+1%47,000327億8428万+2.54%20.51.35
03/261,0081,0089921,000+0.6%37,900324億5969万+1.52%20.31.34
03/231,0061,006991994-1.88%25,200322億6493万+1.02%20.181.33
03/221,0031,0131,0001,013+1.6%28,200328億8166万+3.05%20.561.35
03/20992997987997+0.5%12,800323億6231万+1.63%20.241.33
03/191,0001,000985992-0.3%14,600322億1万+1.12%20.141.33
03/16999999987995-0.1%11,100322億9739万+1.53%20.21.33
03/15987998979996+1.22%23,300323億2985万+1.63%20.221.33
03/14988988977984-0.4%8,300319億4033万+0.51%19.971.31
03/13974989973988+1.44%19,000320億7017万+1.02%20.051.32
03/12970975966974+0.83%19,900316億1574万-0.51%19.771.3
03/09972974961966+0.21%22,600313億5606万-1.53%19.611.29
03/08971972962964-0.21%8,200312億9114万-1.93%19.571.29
03/07964974963966+0.21%18,100313億5606万-1.83%19.611.29
03/06965969959964+0.21%27,900312億9114万-2.23%19.571.29
03/05958970958962+0.42%21,300312億2622万-2.63%19.531.29
03/02970970954958-1.64%42,000310億9638万-3.13%19.451.28
03/01978982972974-0.41%24,800316億1574万-1.72%19.771.3
02/28996999978978-2.1%34,700317億4557万-1.51%19.851.31
02/271,0001,0039969990%19,300324億2723万+0.4%20.281.33
02/261,0001,000992999+0.6%13,000324億2723万+0.4%20.281.33
02/23995997988993+0.51%15,800322億3247万-0.3%20.161.33
02/22986994982988+0.2%9,000320億7017万-0.8%20.051.32
02/21991995982986-1.1%26,500320億525万-1.2%20.011.32
02/20998999975997-0.2%26,700323億6231万-0.1%20.241.33
02/19991999991999+2.25%22,500324億2723万0%20.281.33
02/16971985971977+0.62%23,500317億1311万-2.3%19.831.31
02/15982982971971+0.1%14,800315億1836万-3.09%19.711.3
02/14979983970970-0.72%20,800314億8590万-3.39%19.691.3
02/13986993975977-0.31%31,100317億1311万-2.88%19.831.31
02/09975985970980-0.91%35,500318億1049万-2.78%19.891.31
02/08986996984989+1.44%21,500321億263万-2.08%20.071.32
02/079811,000975975+1.14%40,800316億4819万-3.56%19.791.3
02/06992995956964-3.6%79,700312億9114万-4.84%19.571.29
02/051,0141,0159981,000-1.77%33,100324億5969万-1.57%20.31.34