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
07/061,5051,5401,5051,540+1.52%18,400132億4232万-9.62%4.850.8
07/051,5581,5611,5001,517-3.38%42,800130億4454万-11.6%4.780.79
07/041,5651,5721,5491,570-0.63%25,600135億29万-9.2%4.950.82
07/031,6191,6271,5481,580-1.68%48,300135億8628万-9.2%4.980.82
07/021,6401,6401,6071,607-2.07%17,400138億1845万-8.17%5.060.84
06/291,6311,6451,6221,641+0.06%14,100141億1081万-6.76%5.170.85
06/281,6501,6501,6301,640-0.61%13,100141億221万-7.4%5.170.85
06/271,6551,6601,6401,650-1.61%10,300141億8820万-7.36%5.20.86
06/261,6481,6771,6301,677-0.3%18,200144億2037万-6.26%5.280.87
06/251,7091,7221,6631,682-2.72%13,800144億6336万-6.45%5.30.87
06/221,7241,7301,7111,729+0.17%3,500148億6751万-4.37%5.450.9
06/211,6711,7261,6711,726+2.31%3,500148億4172万-5.01%5.440.9
06/201,6811,6871,6271,687+0.36%13,800145億636万-7.46%5.310.88
06/191,7281,7291,6771,681-3.34%23,000144億5477万-8.14%5.30.87
06/181,7501,7541,7301,739-0.57%13,500149億5350万-5.08%5.480.9
06/151,7941,7941,7451,749-1.96%24,300150億3949万-4.53%5.510.91
06/141,7721,7931,7691,784+0.34%5,100153億4045万-2.51%5.620.93
06/131,7881,7971,7641,778-0.56%5,500152億8886万-2.68%5.60.92
06/121,8151,8151,7801,788-1.54%12,900153億7485万-2.03%5.630.93
06/111,7721,8341,7441,816+1.57%57,100156億1562万-0.38%5.720.94
06/081,7771,8091,7771,788-1.16%8,800153億7485万-1.76%5.630.93
06/071,7851,8161,7851,809+1.63%5,000155億5543万-0.28%5.70.94
06/061,7961,8151,7761,780-0.84%17,700153億606万-1.44%5.610.93
06/051,8601,8621,7811,795-3.13%33,900154億3504万-0.22%5.650.93
06/041,8751,8751,8451,853+0.71%7,900159億3378万+3.46%5.840.96
06/011,8501,8501,8221,840-0.38%8,300158億2199万+3.25%5.80.96
05/311,8311,8471,8241,847+1.26%2,300158億8219万+4.06%5.820.96
05/301,8171,8471,8151,824-0.55%6,000156億8441万+3.28%5.750.95
05/291,8811,8811,8151,834-2.19%16,800157億7040万+4.32%5.780.95
05/281,8971,8981,8671,875-1.11%8,300161億2296万+7.14%5.910.98
05/251,8941,9171,8941,896+0.11%14,600163億353万+8.97%5.970.99
05/241,8741,8941,8661,894+2.1%9,800162億8633万+9.61%5.970.98
05/231,8991,9151,8461,855-2.32%23,900159億5098万+8.04%5.840.96
05/221,9381,9381,8931,899-1.4%15,900163億2933万+11.25%5.980.99
05/211,9511,9621,9261,926-1.28%13,400165億6150万+13.49%6.071
05/181,9131,9511,9101,951+3.23%47,800167億7647万+15.79%6.151.01
05/171,8791,9131,8631,890+1.02%49,600162億5194万+12.9%5.950.98
05/161,8051,8741,8051,871+8.15%65,000160億8856万+12.44%5.890.97
05/151,7451,7701,7111,730-0.17%21,400148億7611万+4.41%5.450.9
05/141,6901,7331,6901,733+2.61%13,500149億191万+4.71%5.460.9
05/111,7071,7161,6831,689-1.46%15,000145億2356万+2.18%5.320.88
05/101,7161,7431,7111,714-0.52%9,900147億3853万+3.63%5.40.89
05/091,7361,7411,7171,723-1.09%6,300148億1592万+4.05%5.430.9
05/081,7361,7651,7321,742-0.29%23,300149億7930万+5.19%5.490.91
05/071,6611,7471,6611,747+6.27%32,500150億2229万+5.56%5.50.91
05/021,6011,6641,6011,644+2.49%24,600141億3661万-0.6%5.180.85
05/011,5971,6091,5761,604+0.44%17,400137億9265万-3.2%5.050.83
04/271,6111,6111,5851,597-0.44%8,000137億3246万-3.8%5.030.83
04/261,6331,6331,5881,604-1.6%12,000137億9265万-3.49%5.050.83
04/251,6461,6461,6241,630-0.97%6,000140億1622万-2.16%5.140.85
04/241,6331,6581,6231,646+1.54%9,300141億5380万-1.44%5.190.86
04/231,6341,6341,6181,621-0.8%4,500139億3883万-3.11%5.110.84
04/201,6301,6451,6301,634+0.25%3,000140億5062万-2.68%5.150.85
04/191,6171,6481,6161,630+0.68%7,700140億1622万-3.26%5.140.85
04/181,6111,6251,6001,619+1%5,400139億2163万-4.2%5.10.84
04/171,6391,6391,5961,603-0.87%26,200137億8405万-5.59%5.050.83
04/161,6231,6231,6021,617-0.37%17,100139億444万-5.22%5.090.84
04/131,6221,6421,6171,623-0.31%4,500139億5603万-5.14%5.110.84
04/121,6341,6461,6271,628-1.03%5,200139億9902万-5.13%5.130.85
04/111,6641,6671,6301,645-1.02%17,000141億4521万-4.36%5.180.86
04/101,6531,6681,6271,662+1.16%9,800142億9139万-3.6%5.240.86
04/091,6681,6781,6421,643-2.72%20,800141億2801万-4.81%5.180.85
04/061,6821,7371,6821,689+0.66%20,600145億2356万-2.48%5.320.88
04/051,6991,7001,6721,678-0.65%13,000144億2897万-3.45%5.290.87
04/041,7161,7181,6831,689-1.57%15,900145億2356万-3.21%5.320.88
04/031,7411,7411,7031,716-2.22%15,900147億5573万-2.11%5.410.89
04/021,7401,7681,7401,755+1.04%16,100150億9109万-0.34%5.530.91
03/301,7381,7501,7301,737+1.22%7,600149億3631万-1.7%8.381.06
03/291,7301,7401,7051,716-0.29%18,300147億5573万-3.05%8.281.05
03/281,6741,7241,6741,721-0.41%15,200147億9872万-3.15%8.31.05
03/271,6811,7301,6691,728+4.28%20,500148億5891万-3.08%8.341.05
03/261,6261,6681,5981,657+0.12%22,900142億4839万-7.38%81.01
03/231,6821,6821,6321,655-3.78%32,800142億3119万-7.8%7.991.01
03/221,7171,7211,7001,720+0.76%10,200147億9012万-4.5%8.31.05
03/201,7271,7371,6941,707-1.95%19,500146億7834万-5.32%8.241.04
03/191,7471,7551,7251,741-1.8%21,300149億7070万-3.6%8.41.06
03/161,7601,7731,7471,773+0.62%9,500152億4587万-1.88%8.551.08
03/151,7561,7841,7401,762-0.9%20,000151億5128万-2.6%8.51.08
03/141,7811,7921,7731,778-1.6%9,400152億8886万-1.66%8.581.09
03/131,7961,8241,7921,8070%17,000155億3823万0%8.721.1
03/121,7421,8081,7421,807+4.09%22,200155億3823万-0.22%8.721.1
03/091,7461,7511,7181,736-0.52%19,600149億2771万-4.46%8.381.06
03/081,7381,7661,7291,745+0.58%24,000150億510万-4.54%8.421.07
03/071,7391,7571,7051,735-1.03%16,500149億1911万-5.45%8.371.06
03/061,7491,7821,7451,753+2.57%12,400150億7389万-4.83%8.461.07
03/051,7731,7921,6951,709-4.79%52,000146億9554万-7.52%8.251.04
03/021,7871,8031,7571,795-1.48%17,700154億3504万-3.23%8.661.1
03/011,8441,8441,8201,822-2.31%15,900156億6721万-1.99%8.791.11
02/281,8821,8891,8601,865-1.06%14,100160億3697万+0.32%91.14
02/271,9241,9301,8781,885-1.93%25,100162億894万+1.51%9.11.15
02/261,9021,9401,9021,922+1.85%27,600165億2710万+3.84%9.271.17
02/231,8311,9061,8151,887+3.06%19,000162億2614万+2.17%9.11.15
02/221,8611,8671,8161,831-2.5%10,900157億4460万-0.7%8.831.12
02/211,8761,8921,8491,878-0.37%18,900161億4875万+1.9%9.061.15
02/201,8611,8851,8561,885+0.53%11,400162億894万+2.33%9.11.15
02/191,8211,8821,8211,875+3.82%19,700161億2296万+1.74%9.051.14
02/161,8001,8241,7891,806+0.33%21,500155億2963万-2.06%8.711.1
02/151,7611,8471,7051,800+2.21%68,200154億7804万-2.65%8.691.1
02/141,8501,9111,7281,761-1.34%72,500151億4268万-4.91%8.51.07
02/131,8001,8231,7461,785+1.31%41,000153億4905万-3.83%8.611.09