株価チャート

2018/04/10～2018/08/31

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
08/311,5311,5661,5311,566+0.13%2,40073億2732万-1.2%11.631.55
08/301,5361,5641,5341,564+0.45%2,70073億1797万-1.32%11.611.55
08/291,5501,5581,5441,557-2.08%1,40072億8521万-1.77%11.561.55
08/281,5841,5991,5821,590+0.06%3,90074億3962万+0.32%11.81.58
08/271,5901,5901,5541,589-0.06%3,10074億3494万+0.32%11.81.58
08/241,5861,5901,5661,590+0.63%2,00074億3962万+0.44%11.81.58
08/231,5791,5891,5791,580+0.57%1,20073億9283万-0.13%11.731.57
08/221,5631,5711,5631,571+0.51%90073億5072万-0.63%11.661.56
08/211,6101,6101,5511,563-2.8%3,60073億1329万-1.14%11.61.55
08/201,6001,6081,6001,608+0.5%1,90075億2384万+1.71%11.941.6
08/171,6001,6001,6001,600-0.31%10074億8641万+1.07%11.881.59
08/161,6001,6051,5201,6050%2,40075億981万+1.39%11.921.59
08/151,5951,6051,5951,605+1.9%80075億981万+1.39%11.921.59
08/141,5751,5751,5751,575-2.48%10073億6944万-0.51%11.691.56
08/131,6171,6171,6141,615+0.94%50075億5660万+1.96%11.991.6
08/101,6001,6001,5831,6000%1,00074億8641万+1.2%11.881.59
08/091,5731,6001,5731,600+1.2%1,50074億8641万+1.33%11.881.59
08/081,6001,6001,5551,581-1.19%3,20073億9751万+0.25%11.741.57
08/071,5901,6001,5901,600+1.78%1,00074億8641万+1.46%11.881.59
08/061,5811,6001,5721,572-1.44%1,10073億5540万-0.38%11.671.56
08/031,5941,5951,5891,595+0.06%1,30074億6302万+0.95%11.841.58
08/021,5801,5941,5801,594+0.89%2,40074億5834万+0.76%11.831.58
08/011,5891,5891,5631,580+1.22%70073億9283万-0.25%11.731.57
07/311,5781,5781,5511,5610%50073億393万-1.7%11.591.55
07/301,5701,5701,5611,561+0.06%50073億393万-2.13%11.591.55
07/271,5611,5611,5521,560-1.02%1,50072億9925万-2.56%11.581.55
07/261,5741,5801,5671,576+0.64%1,00073億7411万-1.99%11.71.56
07/251,5601,5661,5501,566+0.32%1,60073億2732万-2.91%11.631.55
07/241,5771,5791,5411,561+0.71%1,20073億393万-3.46%11.591.55
07/231,5421,5501,5421,550-1.15%60072億5246万-4.44%11.511.54
07/201,5561,5871,5411,568+1.03%3,60073億3668万-3.63%11.641.56
07/191,5721,5721,5501,552-1.27%3,30072億6182万-4.79%11.521.54
07/181,5991,5991,5701,572+0.13%3,20073億5540万-3.79%11.671.56
07/171,4801,5781,4561,570-5.02%21,10073億4604万-4.03%11.661.56
07/131,5911,6531,5911,653+2.86%6,90077億3440万+0.73%12.271.64
07/121,6041,6241,6041,607+0.19%1,80075億1916万-2.07%11.931.6
07/111,6001,6041,5561,604-0.43%1,20075億513万-2.49%11.911.59
07/101,6001,6151,6001,611+1%1,50075億3788万-2.25%11.961.6
07/091,5501,5951,5501,595+3.44%2,20074億6302万-3.45%11.841.58
07/061,5331,5651,5111,542+0.59%70072億1503万-6.94%11.451.53
07/051,5271,5561,5181,533-1.41%2,20071億7292万-7.76%11.381.52
07/041,5871,5891,5551,555-2.2%80072億7586万-6.66%11.541.54
07/031,5931,6051,5901,590-1.85%1,50074億3962万-4.68%11.81.58
07/021,6291,6291,6201,620-0.61%1,00075億7999万-2.94%12.031.61
06/291,6301,6301,6251,6300%1,50076億2678万-2.28%12.11.62
06/281,6501,6501,6301,630-1.33%80076億2678万-2.28%12.11.62
06/271,6761,6761,6521,652-1.43%60077億2972万-1.08%12.261.64
06/261,6891,6911,6761,676-3.07%1,40078億4202万+0.3%12.441.66
06/251,7261,7321,7081,729+0.7%4,60080億9000万+3.47%12.841.72
06/221,7011,7261,7011,717-0.69%80080億3386万+2.81%12.751.7
06/211,7271,7291,6731,729+0.64%3,00080億9000万+3.59%12.841.72
06/201,7281,7291,7071,718+2.87%4,50080億3853万+3.06%12.751.71
06/191,6681,6921,6511,6700%1,20078億1394万+0.36%12.41.66
06/181,6701,6701,6301,6700%5,20078億1394万+0.48%12.41.66
06/151,6701,6701,6701,670+0.36%20078億1394万+0.48%12.41.66
06/141,6381,6771,6381,664+1.59%70077億8587万+0.24%12.351.65
06/131,6401,6421,6381,6380%90076億6421万-1.21%12.161.63
06/121,6371,6441,6301,638-2.33%1,20076億6421万-1.21%12.161.63
06/111,6641,7091,6641,677+0.84%1,00078億4669万+1.21%12.451.66
06/081,6721,6741,6611,663-2.06%2,40077億8119万+0.54%12.351.65
06/071,6401,6981,6401,698+1.07%2,60079億4495万+2.85%12.611.69
06/061,6781,7181,6781,680-2.21%60078億6073万+1.94%12.471.67
06/051,7231,7281,7181,718-0.06%1,80080億3853万+4.44%12.751.71
06/041,6871,7251,6731,719+2.81%12,00080億4321万+4.82%12.761.71
06/011,6651,6761,6401,672+2.89%4,30078億2330万+2.26%12.411.66
05/311,6341,6491,6111,625+1.25%1,90076億339万-0.43%12.061.61
05/301,6051,6051,5711,6050%1,40075億981万-1.59%11.921.59
05/291,5851,6051,5681,605+0.19%3,00075億981万-1.65%11.921.59
05/281,6331,7081,6021,602-1.84%3,30074億9577万-1.96%11.891.59
05/251,6701,6701,6311,632-2.97%90076億3614万-0.18%12.121.62
05/241,6801,6821,6801,682+0.66%60078億7009万+2.94%12.491.67
05/231,6731,6731,6651,671-0.42%1,20078億1862万+2.52%12.411.66
05/221,7091,7091,6781,678-1.41%1,80078億5137万+3.33%12.461.67
05/211,6901,7021,6901,702+0.77%90079億6367万+5.26%12.641.69
05/181,6801,7121,6801,689-0.65%1,30079億284万+4.97%12.541.68
05/171,6311,7001,6311,700+4.36%13,40079億5431万+6.25%12.621.69
05/161,6311,6441,6011,629+0.43%2,80076億2210万+2.39%12.091.62
05/151,6611,6731,6221,622-2.35%3,60075億8935万+2.4%12.041.61
05/141,6251,6701,6251,661+2.4%9,20077億7183万+5.26%12.331.65
05/111,6111,6351,6111,6220%2,20075億8935万+3.31%12.041.61
05/101,6261,6261,6201,622-0.61%80075億8935万+3.71%12.041.61
05/091,6201,6331,6071,632+0.74%5,70076億3614万+4.62%12.121.62
05/081,6101,6201,6001,620+0.62%4,70075億7999万+4.25%12.031.61
05/071,5991,6101,5991,610+1.19%5,90075億3320万+3.94%11.951.6
05/021,5911,6031,5911,591-1.18%3,60074億4430万+3.18%11.811.58
05/011,6001,6101,5981,610+0.63%4,80075億3320万+4.75%11.951.6
04/271,6071,6071,6001,600-0.25%8,70074億8641万+4.78%11.881.59
04/261,5941,6051,5821,604+0.63%5,30075億513万+5.67%11.911.59
04/251,5531,5941,5531,594+0.76%10,90074億5834万+5.42%11.831.58
04/241,6171,6601,5791,582-2.16%13,40074億219万+5.05%11.741.57
04/231,6271,6271,6161,617-0.74%2,40075億6595万+7.8%121.61
04/201,6211,6301,6141,629-0.91%90076億2210万+8.96%12.091.62
04/191,6341,6441,6301,644+1.17%3,40076億9229万+10.41%12.21.63
04/181,6161,6341,6001,625+0.62%7,60076億339万+9.65%12.061.61
04/171,6001,6161,5841,615+1.96%11,60075億5660万+9.34%11.991.6
04/161,6051,7491,5781,584+5.11%44,00074億1155万+7.68%11.761.57
04/131,5231,5271,4701,507-0.46%7,70070億5126万+2.87%11.191.5
04/121,5071,5221,4801,514+1.61%10,90070億8402万+3.49%11.241.5
04/111,4901,4941,4651,490+0.68%8,60069億7172万+2.05%11.061.48
04/101,4881,4901,4541,480+1.37%6,60069億2493万+1.51%10.991.47