株価チャート

2017/12/25～2018/07/10

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
07/102,9662,9802,9662,980+0.34%40034億9681万+0.2%-1.18
07/032,9702,9702,9702,970-0.67%30034億8508万-0.1%-1.17
07/022,9902,9902,9902,9900%60035億854万+0.61%-1.18
06/292,9902,9902,9902,990+0.3%10035億854万+0.64%-1.18
06/212,9902,9902,9812,9810%30034億9798万+0.44%-1.18
06/192,9902,9902,9812,981-0.03%60034億9798万+0.44%-1.18
06/183,0453,0452,9822,982+0.07%70034億9916万+0.51%-1.18
06/152,9852,9852,9802,980-0.27%30034億9681万+0.47%-1.18
06/142,9882,9882,9882,988+0.1%10035億620万+0.74%-1.18
06/132,9852,9852,9852,985+0.51%10035億268万+0.64%-1.18
06/122,9502,9842,9502,970-0.6%40034億8508万+0.24%-1.17
06/112,9892,9892,9392,988-0.07%30035億620万+0.95%-1.18
06/072,9902,9902,9902,990+1.36%10035億854万+1.08%-1.18
06/062,9412,9502,9412,950-0.1%20034億6161万-0.2%-1.16
06/052,9272,9532,9272,953-0.81%20034億6513万-0.17%-1.17
05/312,9772,9772,9772,977-0.1%20034億9329万+0.64%-1.18
05/302,9012,9802,9012,980-0.33%70034億9681万+0.88%-1.18
05/292,9902,9902,9902,990+0.74%10035億854万+1.46%-1.18
05/282,9682,9682,9682,9680%10034億8273万+0.92%-1.17
05/252,9682,9682,9682,968-0.27%10034億8273万+1.12%-1.17
05/242,9762,9762,9762,976+1.88%20034億9212万+1.57%-1.18
05/232,9212,9212,9212,921-1.32%20034億2758万-0.07%-1.15
05/212,9602,9602,9602,9600%10034億7334万+1.37%-1.17
05/182,9602,9652,9602,960-0.2%90034億7334万+1.54%-1.17
05/172,9662,9662,9662,966+0.1%20034億8038万+1.99%-1.17
05/162,9632,9632,9632,963+0.47%40034億7686万+2.1%-1.17
05/152,9492,9492,9492,9490%10034億6043万+1.87%-1.16
05/142,9492,9492,9492,949+0.55%10034億6043万+2.11%-1.16
05/102,9332,9332,9332,933-1.05%10034億4166万+1.77%-1.16
05/022,9642,9642,9642,964-0.44%10034億7804万+3.02%-1.17
04/272,9772,9772,9772,977+0.92%10034億9329万+3.69%-1.18
04/262,9502,9502,9502,950-1.01%10034億6161万+2.97%-1.16
04/252,9802,9802,9802,980-0.03%10034億9681万+4.16%-1.18
04/242,9222,9812,9222,981+2.79%20034億9798万+4.38%-1.18
04/232,9002,9002,9002,9000%20034億294万+1.72%-1.15
04/202,9252,9252,9002,900-1.23%70034億294万+1.79%-1.15
04/182,9362,9362,9362,936-0.64%80034億4518万+3.13%-1.16
04/172,9922,9922,9552,955-1.34%20034億6747万+3.87%-1.17
04/162,9872,9952,9872,995+1.53%1,40035億1441万+5.42%-1.18
04/132,8702,9502,8702,950+2.79%90034億6161万+4.09%-1.16
04/122,8192,8702,8192,870+1.95%60033億6773万+1.34%-1.13
04/112,8272,8302,8152,815-0.71%50032億9715万-0.67%-1.05
04/102,8252,8352,8252,835+0.85%40033億2057万-0.11%-1.06
04/092,8112,8112,8112,811-1.37%20032億9246万-1.02%-1.05
04/052,8502,8502,8502,850+1.39%40033億3814万+0.25%-1.07
04/042,8112,8112,8112,811-1.02%10032億9246万-1.2%-1.05
04/022,8802,8802,8402,840+0.07%60033億2643万-0.25%-1.06
03/302,8382,8382,8382,838+1.79%10033億2409万-0.35%-1.06
03/292,8372,8372,7882,788-0.43%40032億6552万-2.18%-1.04
03/282,8002,8002,8002,800+0.47%40032億7958万-1.86%-1.05
03/262,8002,8002,7872,7870%50032億6435万-2.38%-1.04
03/232,8502,8852,7872,787-0.57%80032億6435万-2.48%-1.04
03/222,8032,8032,8032,803+0.11%10032億8309万-1.99%-1.05
03/202,7752,8002,7752,800-0.88%1,10032億7958万-2.27%-1.05
03/192,8252,8252,8252,8250%40033億886万-1.64%-1.06
03/162,8752,8752,8252,825-0.88%90033億886万-1.81%-1.06
03/152,8502,8502,8502,8500%40033億3814万-1.11%-1.07
03/142,8502,8502,8502,8500%20033億3814万-1.28%-1.07
03/132,8502,8502,8502,850-0.18%10033億3814万-1.42%-1.07
03/092,8552,8552,8552,8550%40033億4400万-1.35%-1.07
03/082,8552,8552,8552,855-0.83%10033億4400万-1.48%-1.07
03/062,8792,8792,8792,879+0.45%10033億7211万-0.83%-1.08
03/052,8692,8692,8662,866+1.67%20033億5688万-1.34%-1.07
03/022,8502,8502,8192,819-2.79%1,00033億183万-3.09%-1.06
03/012,8802,9002,8702,900-0.34%60033億9671万-0.55%-1.09
02/282,8602,9102,8302,910-0.07%1,60034億842万-0.58%-1.09
02/272,9122,9122,9122,912+0.83%20034億1076万-0.78%-1.09
02/262,8882,8882,8882,8880%20033億8265万-1.74%-1.08
02/192,8652,8882,8652,888-0.79%20033億8265万-1.9%-1.08
02/162,9112,9112,9112,911+1.75%40034億959万-1.26%-1.09
02/152,8612,8612,8612,8610%20033億5103万-3.05%-1.07
02/142,8612,8612,8612,861-0.31%10033億5103万-3.21%-1.07
02/132,8702,8702,8702,8700%10033億6157万-3.04%-1.07
02/092,8612,8702,8612,870+0.31%30033億6157万-3.11%-1.07
02/082,8612,8612,8612,8610%20033億5103万-3.48%-1.07
02/072,8872,8872,8612,861+1.1%50033億5103万-3.54%-1.07
02/062,9272,9272,8302,830-3.12%60033億1472万-4.68%-1.06
02/052,9522,9522,9212,921-1.98%60034億2130万-1.75%-1.09
02/023,0003,0002,9622,980+0.61%30034億9041万+0.24%-1.12
01/312,9622,9622,9622,962+0.34%20034億6933万-0.3%-1.11
01/302,9522,9522,9522,952-0.37%10034億5761万-0.61%-1.11
01/292,9422,9632,9422,963+0.71%50034億7050万-0.2%-1.11
01/262,9422,9422,9422,942+0.07%10034億4590万-0.84%-1.1
01/252,9402,9402,9402,9400%10034億4356万-0.88%-1.1
01/242,9362,9832,9322,940-1.34%1,10034億4356万-0.84%-1.1
01/232,9302,9802,9302,980+1.19%20034億9041万+0.54%-1.12
01/222,9452,9452,9452,945-0.24%20034億4941万-0.57%-1.1
01/193,0003,0002,9522,952-1.6%40034億5761万-0.27%-1.11
01/183,1903,1903,0003,000-5.51%2,70035億1384万+1.42%-1.12
01/173,0203,1753,0203,175+2.42%1,10037億1881万+7.37%-1.19
01/163,0303,1003,0303,100+2.82%1,30036億3096万+5.08%-1.16
01/153,0153,0153,0103,0150%50035億3140万+2.34%-1.13
01/123,0153,0153,0153,015+0.87%10035億3140万+2.38%-1.13
01/112,9992,9992,9772,989-0.33%1,80035億95万+1.22%-1.12
01/102,9992,9992,9992,999+1.15%10035億1266万+1.32%-1.12
01/092,9652,9652,9652,965+0.03%20034億7284万-0.07%-1.11
01/052,9232,9642,9232,964+1.26%30034億7167万-0.4%-1.11
2017
12/292,9112,9272,9112,927+0.24%30034億2833万-1.94%-1.1
12/262,9222,9232,9172,920+0.1%90034億2013万-2.54%-1.09
12/252,9292,9292,9172,917-0.38%50034億1662万-2.99%-1.09