株価チャート

2018/02/01~2018/06/27

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
06/272,1272,1352,0892,116-0.33%46,000507億2195万-1.67%5.340.56
06/262,0512,1332,0412,123+1.72%62,200508億8975万-1.62%5.350.56
06/252,1642,1702,0822,087-3.91%71,300500億2680万-3.69%5.260.55
06/222,0602,1762,0332,172+3.63%227,600520億6431万-0.09%5.480.57
06/212,1312,1332,0842,096-1.13%55,800502億4254万-3.85%5.290.55
06/202,1482,1562,0532,120-0.38%75,500508億1783万-3.11%5.350.56
06/192,1222,1762,1142,128+0.38%64,900510億960万-2.92%5.370.56
06/182,1762,1772,0882,120-2.53%84,000508億1783万-3.68%5.350.56
06/152,2352,2352,1752,175-1.98%59,700521億3622万-1.45%5.490.58
06/142,2002,2362,1832,219+0.82%48,400531億9093万+0.36%5.60.59
06/132,1892,2202,1892,201+0.55%28,500527億5946万-0.5%5.550.58
06/122,2182,2252,1822,189-0.09%22,700524億7181万-1.08%5.520.58
06/112,1852,2072,1442,191+0.5%37,800525億1975万-0.99%5.530.58
06/082,1762,1982,1692,180-0.37%48,000522億5608万-1.49%5.50.58
06/072,2002,2142,1752,188+0.74%46,900524億4784万-1.08%5.520.58
06/062,1392,1792,1292,172+1.4%33,600520億6431万-1.76%5.480.57
06/052,1672,1682,1262,142-0.37%31,400513億4519万-3.3%5.40.57
06/042,1392,1552,1162,150+2.87%50,300515億3695万-3.28%5.420.57
06/012,0672,0982,0452,090+0.29%46,900500億9871万-6.4%5.270.55
05/312,1172,1172,0532,0840%64,200499億5489万-7.21%5.260.55
05/302,1002,1112,0752,084-1.84%58,400499億5489万-7.62%5.260.55
05/292,1682,1702,1012,123-2.17%72,100508億8975万-6.27%5.350.56
05/282,2102,2232,1612,170-2.78%63,200520億1637万-4.28%5.470.57
05/252,2412,2582,2112,232-0.8%45,400535億255万-1.54%5.630.59
05/242,2632,2712,2202,250-1.01%64,900539億3402万-0.57%5.680.6
05/232,3272,3272,2472,273-2.32%83,500544億8535万+0.62%5.730.6
05/222,3002,3322,2732,327+1.93%58,200557億7977万+3.28%5.870.62
05/212,3262,3292,2762,283-1.17%69,900547億2506万+1.87%5.760.6
05/182,2902,3192,2852,310+0.87%65,200553億7226万+3.49%5.830.61
05/172,2472,2952,2322,290+2.46%57,100548億9285万+3.11%5.780.61
05/162,2862,3232,2292,235-4.36%128,900535億7446万+1.13%5.640.59
05/152,3062,3452,3022,337+2.37%104,400560億1947万+6.08%5.890.62
05/142,2802,2902,2532,283+0.84%65,900547億2506万+4.1%5.760.6
05/112,2572,2682,2382,264+0.71%57,700542億6961万+3.57%5.710.6
05/102,2272,2552,2062,248+0.85%66,500538億8608万+3.12%5.670.59
05/092,2022,2452,1802,229+1.27%127,200534億3064万+2.48%5.620.59
05/082,1652,2042,1652,201+0.87%47,300527億5946万+1.29%5.550.58
05/072,1902,1992,1382,182+1.39%64,700523億402万+0.6%5.50.58
05/022,1502,1962,0852,152-0.51%172,300515億8490万-0.69%5.430.57
05/012,2702,2702,1522,163-5.34%138,600518億4857万-0.32%5.460.57
04/272,3762,3762,2712,285-2.39%143,900547億7300万+5.4%5.760.6
04/262,4022,4032,3242,341-1.84%81,300561億1535万+8.48%5.90.62
04/252,3752,3912,3392,385-1.04%76,800571億7006万+10.83%6.020.63
04/242,3952,4102,3782,410+2.42%84,100577億6933万+12.46%6.080.64
04/232,3052,3642,2962,353+2.62%99,200564億300万+10.37%5.940.62
04/202,2042,3072,1912,293+4.7%127,200549億6476万+7.91%5.780.61
04/192,1882,2312,1882,190+0.92%65,100524億9578万+3.35%5.520.58
04/182,1252,1812,1142,170+2.7%51,800520億1637万+2.36%5.470.57
04/172,1712,1712,1082,113-1.72%29,600506億5004万-0.42%5.330.56
04/162,1322,1592,1122,150+1.37%36,700515億3695万+1.08%5.420.57
04/132,0652,1432,0652,121+3.97%77,700508億4181万-0.24%5.350.56
04/122,0652,0652,0372,040-1.26%26,700489億18万-4.05%5.150.54
04/112,0392,0882,0282,066+2.02%103,100495億2342万-2.96%5.210.55
04/102,0172,0381,9802,025+0.35%68,200485億4062万-5.06%5.110.54
04/092,0252,0351,9752,018-1.37%100,900483億7283万-5.52%5.090.53
04/062,0972,1172,0382,046-2.39%76,900490億4400万-4.53%5.160.54
04/052,1172,1242,0812,096-0.57%42,500502億4254万-2.51%5.290.55
04/042,1132,1222,0892,108+0.24%43,700505億3019万-2.32%5.320.56
04/032,1012,1152,0802,103-1.87%54,800504億1033万-2.91%5.30.56
04/022,1702,1992,1332,143-1.24%26,200513億6916万-1.52%5.410.57
03/302,1452,1892,1352,170+3.09%55,500520億1637万-0.55%7.730.63
03/292,1462,1572,0632,105-1.36%65,700504億5827万-3.66%7.50.61
03/282,0782,1642,0782,134-3.57%82,700511億5342万-2.65%7.60.62
03/272,1602,2302,1192,213+4.88%113,100530億4711万+0.73%7.890.65
03/262,0252,1152,0242,110+3.23%80,700505億7813万-4.09%7.520.62
03/232,1512,1512,0202,044-7.09%189,100489億9606万-7.22%7.280.6
03/222,1552,2122,1152,200+1.76%98,200527億3549万-0.41%7.840.64
03/202,1302,1722,1082,162+1.31%36,500518億2460万-2.04%7.70.63
03/192,1592,1752,1202,134-1.16%35,000511億5342万-3.44%7.60.62
03/162,1612,1702,1362,159-0.09%44,200517億5269万-2.53%7.690.63
03/152,2002,2002,1272,161-2%45,300518億63万-2.79%7.70.63
03/142,2122,2222,2012,205-1.25%22,100528億5534万-1.03%7.860.64
03/132,1872,2362,1852,233+0.68%26,500535億2652万-0.04%7.960.65
03/122,2072,2272,1842,218+3.5%44,300531億6696万-1.2%7.90.65
03/092,1692,2122,1212,143+1.13%62,000513億6916万-5.18%7.640.63
03/082,1552,1652,1062,119-0.09%40,600507億9386万-7.02%7.550.62
03/072,1472,1572,1102,121-1.53%39,100508億4181万-7.86%7.560.62
03/062,1442,1692,1292,154+2.47%48,900516億3284万-7.31%7.680.63
03/052,1622,1622,0832,102-3.93%93,200503億8636万-10.36%7.490.61
03/022,1742,2082,1602,188-1.35%54,000524億4784万-7.6%7.80.64
03/012,2802,2802,2042,218-3.61%63,300531億6696万-7.12%7.90.65
02/282,3212,3422,3012,301-0.9%35,800551億5653万-4.44%8.20.67
02/272,3512,3522,3172,322-0.47%41,500556億5991万-4.21%8.270.68
02/262,3152,3402,2952,333+1.7%44,500559億2359万-4.35%8.310.68
02/232,2602,3032,2462,294+2.32%31,100549億8873万-6.6%8.180.67
02/222,2922,2922,2312,242-2.01%32,800537億4226万-9.41%7.990.65
02/212,2742,2952,2672,288+1.06%37,500548億4491万-8.41%8.150.67
02/202,2802,2812,2322,264-0.53%39,500542億6961万-10.16%8.070.66
02/192,2542,2782,2252,276+3.27%34,300545億5726万-10.6%8.110.66
02/162,2272,2272,1782,204+0.96%34,900528億3137万-14.31%7.850.64
02/152,1512,2192,1502,183+1.96%62,700523億2799万-16.04%7.780.64
02/142,2052,2482,1232,141-4.21%91,800513億2122万-18.56%7.630.63
02/132,3212,3322,2282,235-1.89%68,200535億7446万-15.91%7.960.65
02/092,2362,2782,2302,278-2.69%80,800546億520万-15.13%8.120.67
02/082,3442,3592,3012,341+1.39%60,500561億1535万-13.49%8.340.68
02/072,4012,4422,3092,309-1.66%96,500553億4829万-15.2%8.230.67
02/062,3222,3622,2852,348-6.16%173,900562億8315万-14.31%8.370.69
02/052,5132,5332,4862,502-3.58%84,900599億7463万-9.18%8.920.73
02/022,6012,6112,5662,595-1.22%89,000622億391万-6.08%9.250.76
02/012,6752,7532,6052,627-2.2%162,900629億7097万-5.13%9.360.77