株価チャート

2018/03/06~2018/09/03

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
09/031,5001,5001,5001,500-0.2%10024億900万-1.51%-0.53
08/301,5101,5151,5031,503-3.03%30024億1381万-1.31%-0.53
08/291,4911,5501,4911,550+3.96%2,20024億8930万+1.77%-0.55
08/281,4951,4951,4911,491-0.47%1,20023億9454万-1.91%-0.53
08/271,5001,5001,4981,498-0.47%1,60024億578万-1.45%-0.53
08/241,5021,5051,5021,505+0.27%30024億1703万-0.99%-0.53
08/231,5011,5011,5011,501-0.33%10024億1060万-1.25%-0.53
08/221,5051,5061,5051,506+1.41%20024億1863万-0.92%-0.53
08/201,4851,4851,4851,485-0.27%20023億8491万-2.3%-0.52
08/171,4891,4891,4891,489-0.73%10023億9133万-1.97%-0.53
08/161,5001,5001,5001,500-0.33%60024億900万-1.25%-0.53
08/131,5051,5051,5051,505-1.63%10024億1703万-1.05%-0.53
08/101,5301,5301,5291,530-0.13%80024億5718万+0.46%-0.54
08/091,5321,5321,5321,5320%10024億6039万+0.59%-0.54
08/071,5321,5321,5321,532-0.26%20024億6039万+0.52%-0.54
08/061,5361,5371,5361,536-0.9%30024億6681万+0.72%-0.54
08/031,5501,5501,5501,550-0.06%20024億8930万+1.57%-0.55
08/021,5511,5511,5511,551-1.27%10024億9090万+1.57%-0.55
08/011,5711,5711,5711,571+2.48%20025億2302万+2.81%-0.55
07/311,5391,5391,5331,533+0.2%40024億6199万+0.33%-0.54
07/261,5601,5601,5211,530-4.38%90024億5718万0%-0.54
07/251,6351,6351,6001,600+3.23%3,20025億6960万+4.37%-0.56
07/241,5281,5501,5151,550+1.31%1,20024億8930万+1.17%-0.55
07/231,5201,5501,5201,530+2.62%90024億5718万-0.2%-0.54
07/201,4911,4911,4911,491-0.6%10023億9454万-2.93%-0.53
07/191,5001,5001,5001,500+0.07%50024億900万-2.6%-0.53
07/181,4901,4991,4901,499+0.6%30024億739万-2.98%-0.53
07/171,4961,4961,4901,490-0.47%60023億9294万-3.81%-0.53
07/131,4981,4981,4971,497-0.07%30024億418万-3.61%-0.53
07/121,5381,5381,4981,498-0.13%1,20024億578万-3.79%-0.53
07/111,5001,5001,5001,5000%20024億900万-3.91%-0.53
07/091,5001,5001,5001,500+0.67%10024億900万-4.15%-0.53
07/061,4901,4901,4901,490+1.36%10023億9294万-5.1%-0.53
07/051,4701,4701,4701,470-0.68%40023億6082万-6.67%-0.52
07/041,4701,4911,4701,480-4.52%3,10023億7688万-6.33%-0.52
07/031,5501,5501,5501,550-0.32%40024億8930万-2.27%-0.55
07/021,5551,5551,5551,555+0.32%20024億9733万-2.08%-0.55
06/291,5501,5501,5501,550-0.32%40024億8930万-2.52%-0.55
06/281,5551,5551,5551,5550%20024億9733万-2.39%-0.55
06/271,5551,5551,5551,555-0.45%30024億9733万-2.57%-0.55
06/261,5701,5701,5621,562-0.64%20025億857万-2.25%-0.55
06/251,5721,5721,5721,572-0.19%40025億2463万-1.81%-0.55
06/221,5961,5961,5501,575-0.32%1,40025億2945万-1.69%-0.56
06/211,5801,5801,5801,5800%10025億3748万-1.5%-0.56
06/201,5871,5871,5801,580-0.44%50025億3748万-1.62%-0.56
06/181,5991,5991,5871,5870%20025億4872万-1.24%-0.56
06/151,5871,5871,5871,587+0.44%10025億4872万-1.31%-0.56
06/141,5901,5901,5801,580-0.63%1,30025億3748万-1.8%-0.56
06/121,5951,5951,5901,590-0.93%20025億5354万-1.24%-0.56
06/051,6051,6051,6051,605-0.86%10025億7763万-0.37%-0.57
06/041,6021,6191,6021,619+1.12%30026億11万+0.5%-0.57
06/011,6011,6011,6011,601+0.5%50025億7120万-0.62%-0.56
05/311,5931,5931,5931,593-0.5%10025億5835万-1.18%-0.56
05/251,6091,6091,6011,601+0.19%80025億7120万-0.74%-0.56
05/241,5981,5981,5981,598-0.13%10025億6638万-0.99%-0.56
05/231,6021,6021,5951,600-0.68%1,90025億6960万-0.93%-0.56
05/221,6121,6121,6111,611-0.06%30025億8726万-0.31%-0.57
05/161,6121,6121,6121,6120%10025億8887万-0.37%-0.57
05/151,6121,6121,6121,612+0.12%10025億8887万-0.43%-0.57
05/141,6101,6101,6101,6100%10025億8566万-0.56%-0.57
05/111,6101,6101,6101,6100%20025億8566万-0.68%-0.57
05/081,6061,6101,6061,610-0.98%40025億8566万-0.8%-0.57
05/071,6261,6261,6261,626-0.06%20026億1135万+0.06%-0.57
05/021,6111,6271,6111,627+0.93%60026億1296万0%-0.57
05/011,6121,6121,6121,612-0.19%10025億8887万-0.98%-0.57
04/271,6161,6161,6151,615+0.25%50025億9369万-1.04%-0.57
04/261,6061,6111,6061,611-1.47%30025億8726万-1.53%-0.57
04/251,6211,6351,6211,635+0.86%50026億2581万-0.3%-0.58
04/241,6191,6211,6111,621+1%50026億332万-1.28%-0.57
04/231,6051,6051,6051,6050%80025億7763万-2.49%-0.57
04/201,6151,6151,6021,605-0.62%1,20025億7763万-2.67%-0.57
04/191,6111,6151,6111,615+0.06%50025億9369万-2.3%-0.57
04/181,6041,6141,6041,614+0.56%20025億9208万-2.6%-0.57
04/171,6051,6051,6051,605-0.74%1,50025億7763万-3.31%-0.57
04/161,6161,6171,6161,617-0.12%40025億9690万-2.77%-0.57
04/121,6231,6231,6191,619-0.25%80026億11万-2.82%-0.57
04/111,6231,6231,6231,623+0.31%10026億653万-2.7%-0.57
04/101,6181,6181,6181,618-0.12%60025億9850万-3.17%-0.57
04/091,6201,6201,6201,620-0.12%70026億172万-3.17%-0.57
04/061,6221,6231,6221,622-0.37%1,20026億493万-3.22%-0.57
04/051,6211,6501,6211,628-1.09%80026億1456万-2.98%-0.57
04/041,6211,6631,6211,646+0.3%80026億4347万-2.02%-0.58
04/031,6211,6411,6211,641+1.42%20026億3544万-2.44%-0.58
04/021,6201,6201,6181,618-2.53%30025億9850万-3.86%-0.57
03/301,6601,6601,6601,6600%30026億6596万-1.48%-0.51
03/291,6601,6601,6601,660+0.06%1,00026億6596万-1.48%-0.51
03/281,6061,6591,6061,659-0.6%60026億6435万-1.48%-0.51
03/271,6581,6691,6581,669+0.18%20026億8041万-0.89%-0.51
03/261,6621,6661,6621,666-2.12%60026億7559万-1.07%-0.51
03/231,6981,7021,6911,702-0.58%1,00027億3341万+1.13%-0.52
03/221,7121,7121,7121,712+0.18%20027億4947万+1.9%-0.53
03/201,7091,7091,7091,709+0.23%10027億4465万+1.85%-0.52
03/191,7001,7051,7001,705+0.29%50027億3823万+1.79%-0.52
03/151,7001,7001,7001,7000%10027億3020万+1.55%-0.52
03/141,7001,7001,7001,7000%50027億3020万+1.61%-0.52
03/121,7001,7021,7001,7000%70027億3020万+1.74%-0.52
03/091,7001,7001,7001,700+0.24%10027億3020万+1.8%-0.52
03/081,6951,6991,6951,696+0.65%3,00027億2377万+1.62%-0.52
03/071,6971,6971,6851,685-0.71%80027億611万+0.96%-0.52
03/061,6971,6971,6971,697+2.41%30027億2538万+1.74%-0.52