株価チャート

2018/03/09～2018/08/17

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
08/171,3171,3201,2401,271-5.64%14,70050億8400万+9.95%5.850.43
08/161,2441,3971,2441,347+8.98%24,80053億8800万+17.13%6.20.45
08/151,2431,2451,2121,236+2.15%14,70049億4400万+8.33%5.690.42
08/141,2101,3151,1531,210+8.04%54,80048億4000万+6.51%5.570.41
08/131,0961,1401,0961,120+0.72%5,40044億8000万-0.97%5.150.38
08/101,1061,1121,1061,112+1%1,20044億4800万-1.68%5.120.37
08/091,1121,1121,1011,101-0.99%2,80044億400万-2.74%5.070.37
08/081,1131,1151,1121,112+0.82%70044億4800万-2.03%5.120.37
08/071,1001,1301,1001,103+0.46%1,60044億1200万-3.08%5.080.37
08/061,1431,1431,0981,098-2.4%7,50043億9200万-3.85%5.050.37
08/031,1191,1251,1181,125+0.9%80045億-1.75%5.180.38
08/021,1151,1151,1151,115+1.36%40044億6000万-2.87%5.130.37
08/011,1041,1291,0961,100-0.36%10,40044億-4.35%5.060.37
07/311,1331,1341,1011,104-3.16%17,40044億1600万-4.42%5.080.37
07/301,1791,1791,1401,140-3.55%3,00045億6000万-1.81%5.250.38
07/271,1821,1821,1821,1820%50047億2800万+1.37%5.440.4
07/261,1821,1821,1821,182+1.9%10047億2800万+0.94%5.440.4
07/251,1601,1601,1601,160+0.96%60046億4000万-1.28%5.340.39
07/231,1561,1821,1491,149-1.2%2,80045億9600万-2.71%5.290.39
07/201,1631,1631,1631,163+0.17%60046億5200万-2.02%5.350.39
07/191,1591,1611,1591,161+0.69%40046億4400万-2.6%5.340.39
07/181,1841,1841,1531,153-2.29%1,10046億1200万-3.76%5.310.39
07/171,1371,1801,1361,180+3.96%4,40047億2000万-1.83%5.430.4
07/131,1301,1351,1301,135+0.44%1,20045億4000万-5.73%5.220.38
07/121,1051,1381,1051,130+0.89%7,20045億2000万-6.53%5.20.38
07/111,1251,1251,1101,120-0.88%3,60044億8000万-7.67%5.150.38
07/101,1401,1401,1221,130+1.8%70045億2000万-7.22%5.20.38
07/091,0981,1101,0981,110+1.19%1,10044億4000万-9.02%5.110.37
07/061,1041,1101,0971,097-0.63%6,50043億8800万-10.52%5.050.37
07/051,1251,1411,1041,104-4.42%10,40044億1600万-10.32%5.080.37
07/041,1551,1551,1551,155-0.35%10046億2000万-6.48%5.320.39
07/031,1761,1761,1591,159-2.85%4,20046億3600万-6.38%5.330.39
07/021,1971,1971,1771,193-0.33%1,30047億7200万-3.87%5.490.4
06/291,2011,2011,1971,197+0.67%50047億8800万-3.7%5.510.4
06/281,2081,2081,1891,189+0.42%30047億5600万-4.5%5.470.4
06/271,2011,2011,1841,184+0.08%1,20047億3600万-5.13%5.450.4
06/261,2131,2131,1521,183-3.03%4,40047億3200万-5.59%5.440.4
06/251,2501,2511,2201,220-2.4%5,00048億8000万-2.87%5.610.41
06/221,2721,2721,2501,250-1.81%1,50050億-0.95%5.750.42
06/211,2961,3021,2731,273-1.85%1,30050億9200万+0.55%5.860.43
06/201,2701,2971,2501,297+0.93%1,80051億8800万+3.1%5.970.44
06/191,2981,3191,2851,285-1%3,00051億4000万+2.88%5.910.43
06/181,3321,3321,2901,298-1.67%3,30051億9200万+4.59%5.970.44
06/151,3001,3221,3001,320+2.72%4,90052億8000万+7.14%6.070.44
06/141,3001,3001,2851,285-2.28%1,00051億4000万+5.07%5.910.43
06/131,2491,3201,2491,315+5.62%10,80052億6000万+8.23%6.050.44
06/121,2381,2451,2381,245+0.81%70049億8000万+3.32%5.730.42
06/111,2451,2451,2351,235-0.64%1,00049億4000万+3%5.680.41
06/081,2431,2431,2431,243-0.08%10049億7200万+4.1%5.720.42
06/071,2161,2441,2151,244+1.39%2,30049億7600万+4.8%5.720.42
06/061,2121,2271,2121,227+2.08%1,10049億800万+3.9%5.650.41
06/051,2441,2441,2021,202-3.06%1,90048億800万+2.21%5.530.4
06/041,2041,2401,2031,240+1.64%4,20049億6000万+5.8%5.710.42
06/011,2101,2201,2001,220-0.41%2,50048億8000万+4.72%5.610.41
05/311,2201,2251,2181,225+0.33%2,40049億+5.51%5.640.41
05/301,2301,2301,2151,221-0.73%4,80048億8400万+5.62%5.620.41
05/291,2401,2411,2151,230-0.57%11,50049億2000万+6.86%5.660.41
05/281,2711,2711,2371,237-2.52%3,30049億4800万+7.94%5.690.42
05/251,2641,2691,2381,269+0.4%9,90050億7600万+11.32%5.840.43
05/241,2971,3201,2531,264-1.86%22,60050億5600万+11.56%5.820.42
05/231,2901,3121,2731,288+0.94%13,60051億5200万+14.39%5.930.43
05/221,3501,3501,2731,276-5.48%18,90051億400万+14.13%5.870.43
05/211,3961,4221,2811,350-1.32%113,90054億+21.51%6.210.45
05/181,0711,3681,0711,368+28.09%26,50054億7200万+24.25%6.30.46
05/171,0701,0701,0681,068-0.19%30042億7200万-1.93%4.910.36
05/161,0801,0841,0701,070-0.47%90042億8000万-1.83%4.920.36
05/151,0861,0861,0751,075-1.01%1,70043億-1.47%4.950.36
05/141,0821,0901,0761,086+0.56%1,00043億4400万-0.64%50.36
05/111,0801,0801,0801,080-0.92%30043億2000万-1.19%4.970.36
05/101,0851,0901,0851,090+0.83%60043億6000万-0.46%5.020.37
05/091,0811,0811,0811,081-1.19%10043億2400万-1.28%4.970.36
05/081,0921,0961,0921,094+0.18%60043億7600万-0.18%5.030.37
05/021,0971,0971,0921,092+0.74%20043億6800万-0.36%5.030.37
05/011,0971,0971,0821,084-1.19%90043億3600万-1.28%4.990.36
04/271,0971,0971,0971,097+0.18%40043億8800万-0.27%5.050.37
04/251,0891,0951,0891,095+0.55%90043億8000万-0.54%5.040.37
04/241,0881,0891,0871,089+0.37%80043億5600万-1.09%5.010.37
04/231,0851,0851,0841,085-1.54%70043億4000万-1.45%4.990.36
04/201,1021,1021,1021,102+0.18%20044億800万+0.09%5.070.37
04/171,1001,1001,1001,1000%90044億0%5.060.37
04/161,0901,1001,0901,100+0.09%6,10044億0%5.060.37
04/091,0871,0991,0871,099-0.9%20043億9600万-0.09%5.060.37
04/061,1091,1091,1091,109+2.02%1,30044億3600万+0.82%5.10.37
04/051,0871,0871,0871,087+0.18%50043億4800万-1.18%50.37
04/031,1031,1031,0851,085-1.27%90043億4000万-1.36%4.990.36
04/021,0991,0991,0991,099+1.57%10043億9600万-0.18%5.060.37
03/291,0981,1001,0821,082-1.46%1,00043億2800万-1.81%10.370.39
03/281,0711,0981,0711,098+1.1%20043億9200万-0.36%10.520.39
03/271,0941,0941,0831,086+0.37%1,00043億4400万-1.54%10.410.39
03/261,0911,0911,0611,082-1.46%40043億2800万-1.9%10.370.39
03/231,1101,1101,0981,098-1.35%30043億9200万-0.63%10.520.39
03/221,1141,1141,1121,113+1.18%40044億5200万+0.54%10.670.4
03/201,0991,1001,0991,100-1.79%20044億-0.54%10.540.4
03/191,1201,1201,1201,120+1.73%20044億8000万+0.99%10.740.4
03/161,1241,1241,1011,101-0.18%40044億400万-0.81%10.550.4
03/151,1101,1191,1021,103+0.18%80044億1200万-0.63%10.570.4
03/141,1011,1011,1011,101-2.39%10044億400万-1.08%10.550.4
03/131,1281,1281,1281,128-1.05%20045億1200万+1.44%10.810.41
03/121,0911,1501,0911,140+1.88%2,80045億6000万+2.43%10.930.41
03/091,1001,1191,1001,119+1.91%80044億7600万+0.36%10.730.4