株価チャート

2018/04/11~2018/09/03

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
09/03930930908916-0.43%73,100356億7330万-3.07%14.291.65
08/31948948920920-2.95%207,200358億2907万-2.44%14.351.66
08/30955959944948-0.73%133,500369億1953万+0.64%14.791.71
08/29948955944955+0.74%74,100371億9214万+1.7%14.91.72
08/28956957946948-0.52%65,700369億1953万+1.28%14.791.71
08/27947957941953+0.11%92,300371億1425万+2.14%14.871.72
08/24955955945952+0.53%66,200370億7530万+2.37%14.851.72
08/23952957946947-0.42%62,700368億8058万+2.38%14.781.71
08/22947951942951+0.42%83,100370億3636万+3.26%14.841.72
08/21951954938947-0.94%87,000368億8058万+3.27%14.781.71
08/20953961952956+0.42%77,200372億3108万+4.71%14.921.72
08/17953953941952+0.32%80,100370億7530万+4.85%14.851.72
08/16954961946949-1.04%123,300369億5847万+5.09%14.811.71
08/15968973954959-0.72%108,200373億4792万+6.67%14.961.73
08/14950970945966+2.55%227,600376億2053万+8.05%15.071.74
08/13938955937942-0.11%143,700366億8586万+5.96%14.71.7
08/10946952938943-0.74%109,700367億2480万+6.55%14.711.7
08/09953954946950-0.31%87,000369億9741万+7.95%14.821.71
08/08936956932953+1.38%119,800371億1425万+8.79%14.871.72
08/07951958935940-1.26%131,300366億797万+7.8%14.671.7
08/06949956944952+0.53%83,500370億7530万+9.68%14.851.72
08/03944956934947+0.11%133,600368億8058万+9.61%14.781.71
08/02958982942946-0.94%357,800368億4164万+10%14.761.71
08/01910968910955+9.77%670,900371億9214万+11.44%14.91.72
07/31876879866870-1.58%198,000338億8184万+1.87%13.571.57
07/30885893874884+0.23%318,900344億2707万+3.51%13.791.59
07/27886889879882+0.11%83,000343億4918万+3.16%13.761.59
07/268878928748810%108,900343億1023万+2.92%13.751.59
07/25883888874881+0.34%112,200343億1023万+2.8%13.751.59
07/24862880861878+2.33%108,300341億9340万+2.33%13.71.58
07/23850868849858+1.78%153,900333億6088万-0.12%13.371.54
07/20842845835843+0.24%84,500327億7765万-2.2%13.131.52
07/19851851841841-0.59%58,900326億9988万-2.77%13.11.51
07/188538538458460%61,600328億9430万-2.65%13.181.52
07/17840851836846+0.83%66,400328億9430万-3.09%13.181.52
07/13837842833839+0.6%83,400326億2212万-4.33%13.071.51
07/12834838828834+0.36%62,000324億2771万-5.33%12.991.5
07/11839839822831-2%112,300323億1106万-6.1%12.941.5
07/10855857846848+0.36%89,000329億7206万-4.61%13.211.53
07/09840846828845+0.48%101,000328億5541万-5.27%13.161.52
07/06818842815841+2.69%129,000326億9988万-6.14%13.11.51
07/05840842816819-2.38%118,700318億4448万-9%12.761.47
07/04843850839839-1.29%110,700326億2212万-7.29%13.071.51
07/03849861843850+0.24%99,400330億4982万-6.49%13.241.53
07/02859870846848-0.7%77,900329億7206万-7.12%13.211.53
06/29849856840854+0.83%110,600332億535万-6.97%13.31.54
06/28861862840847-1.97%195,400329億3318万-8.13%13.191.53
06/27862870856864-1.71%151,400335億9417万-6.8%13.461.56
06/26880888868879-0.45%328,800341億7741万-5.69%13.691.58
06/25895899881883-1.34%109,700343億3294万-5.76%13.751.59
06/22903915891895-1.32%267,200347億9952万-4.89%13.941.61
06/21905916899907+0.22%91,200352億4434万-4.02%14.121.63
06/20902906883905+0.56%139,100351億6662万-4.64%14.091.63
06/19913915890900-2.07%196,300349億7233万-5.56%14.011.62
06/18923924913919-0.43%92,000357億1064万-3.97%14.311.65
06/15932935919923-1.18%192,000358億6607万-3.75%14.371.66
06/14935941927934-0.53%107,600362億9351万-3.01%14.541.68
06/13942942934939-0.32%128,100364億8780万-2.69%14.621.69
06/12940948939942+0.32%80,100366億437万-2.59%14.661.7
06/11940945936939-0.11%61,800364億8780万-3.1%14.621.69
06/08932944932940+0.64%106,300365億2666万-3.19%14.631.69
06/07932942927934+0.54%123,100362億9351万-3.91%14.541.68
06/06931933924929-0.75%145,600360億9922万-4.62%14.461.67
06/05941942926936-0.64%148,000363億7123万-4%14.571.68
06/04945951936942+0.53%109,900366億437万-3.58%14.661.7
06/01938938929937-0.32%88,600364億1008万-4.19%14.591.69
05/31946948935940-0.11%53,200365億2666万-4.08%14.631.69
05/30945945929941-1.36%92,600365億6552万-3.98%14.651.69
05/29959965949954-0.83%68,900370億7067万-2.55%14.851.72
05/28970972949962-0.1%122,100373億8154万-1.64%14.981.73
05/25964968956963-0.82%86,900374億2040万-1.43%14.991.73
05/24987987969971-1.92%124,400377億3126万-0.41%15.121.75
05/23996997981990-0.5%109,100384億6957万+1.64%15.411.78
05/229971,001987995+0.1%69,500386億6386万+2.37%15.491.79
05/219961,002988994+0.1%61,800386億2301万+2.58%15.471.79
05/181,0031,005987993-0.4%77,900385億8415万+2.69%15.461.79
05/171,0081,010993997-0.89%71,600387億3958万+3.42%15.521.79
05/169991,0209991,006+0.8%90,600390億8928万+4.57%15.661.81
05/159791,017979998+2.99%188,600387億7843万+3.96%15.541.8
05/14998999941969-6.2%348,200376億5161万+1.25%15.081.74
05/119941,0409931,033+4.03%271,300401億3840万+8.05%16.081.86
05/10994997983993+0.61%92,700385億8415万+4.42%15.461.79
05/09991995984987-0.7%39,800383億5102万+4.11%15.361.78
05/08989997981994+0.81%89,600386億2301万+5.19%15.471.79
05/07970986967986+1.96%76,400383億1216万+4.78%15.351.77
05/02962969959967+0.31%64,500375億7389万+3.09%15.051.74
05/01974974960964-0.72%63,100374億5733万+3.1%15.011.73
04/27971974958971-0.21%76,500377億2932万+4.3%15.121.75
04/26990991967973-0.51%108,300378億703万+4.85%15.151.75
04/25970979965978+0.72%58,800380億131万+5.73%15.221.76
04/24956974953971+2.43%126,500377億2932万+5.2%15.121.75
04/23931957931948+2.05%153,000368億3563万+3.04%14.761.71
04/209279339219290%84,400360億9736万+1.09%14.461.67
04/19928932920929+0.11%95,200360億9736万+1.09%14.461.67
04/18920936920928+0.76%59,000360億5850万+0.98%14.451.67
04/17933933914921-1.39%78,500357億8651万+0.11%14.341.66
04/16943949929934-0.21%47,100362億9164万+1.52%14.541.68
04/13936940933936+0.43%41,700363億6935万+1.85%14.571.68
04/12930933924932-0.11%65,200362億1393万+1.53%14.511.68
04/11934939926933+0.32%46,700362億5278万+1.74%14.521.68