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
08/312,2982,2982,2552,255-1.87%70026億6834万-6.59%480.861.59
08/302,2872,2982,2802,298+0.75%1,50027億1922万-5%490.031.62
08/292,2162,3212,2162,281-8.25%10,10026億9910万-5.78%486.41.61
08/282,4372,4892,4372,486+0.44%6,10029億4168万+2.52%530.121.75
08/272,4582,4872,4502,475-0.88%2,70029億2866万+2.19%527.771.75
08/242,4402,4972,4402,497+2.5%2,60029億5470万+3.22%532.461.76
08/232,4372,4372,4322,436+0.16%70028億8251万+0.83%519.461.72
08/222,4312,4362,4312,432+0.04%1,00028億7778万+0.75%518.61.72
08/212,4342,4372,4302,431-0.08%60028億7660万+0.79%518.391.72
08/202,4212,4332,4212,433+0.12%60028億7896万+1.04%518.821.72
08/172,4282,4302,4252,430+0.16%90028億7541万+1.04%518.181.71
08/162,4352,4352,4162,426-0.45%30028億7068万+1.08%517.321.71
08/152,4412,4412,4372,437+0.66%80028億8370万+1.75%519.671.72
08/142,4002,4262,3902,421+1.68%1,00028億6476万+1.3%516.261.71
08/132,4452,4452,3562,381-2.62%2,60028億1743万-0.21%507.731.68
08/102,4362,4452,4362,445+0.12%1,30028億9316万+2.56%521.381.73
08/092,4412,4422,4372,442+0.04%1,00028億8961万+2.65%520.741.72
08/082,4252,4432,4252,441+0.37%1,20028億8843万+2.82%520.521.72
08/072,4352,4452,4322,432-0.53%2,90028億7778万+2.66%518.61.72
08/062,4362,4452,4362,445+0.7%1,20028億9316万+3.38%521.381.73
08/032,4262,4282,4262,428+0.08%60028億7305万+2.88%517.751.71
08/022,4132,4292,4132,426+0.75%90028億7068万+2.93%517.321.71
08/012,3932,4082,3932,408+1.26%2,10028億4938万+2.29%513.491.7
07/312,3822,3842,3782,378+0.17%40028億1388万+1.11%507.091.68
07/302,3802,3882,3742,374-0.34%1,00028億915万+0.98%506.241.67
07/272,3622,3852,3592,382+0.85%1,40028億1862万+1.36%507.941.68
07/262,3732,3732,3622,362-0.8%70027億9495万+0.51%503.681.67
07/252,3922,3972,3812,381-1%1,10028億1743万+1.36%507.731.68
07/242,3912,4052,3902,405-0.37%1,00028億4583万+2.38%512.851.7
07/232,4102,4142,4002,414+0.21%80028億5648万+2.81%514.761.7
07/202,4152,4152,4052,409+0.67%40028億5056万+2.64%513.71.7
07/192,3752,3932,3752,393+0.76%90028億3163万+2%510.291.69
07/182,3402,3752,3402,375+1.41%90028億1033万+1.19%506.451.68
07/172,3402,3742,3282,342+0.09%1,00027億7128万-0.38%499.411.65
07/132,3342,3402,3042,340+1.61%2,10027億6892万-0.64%498.981.65
07/122,3182,3182,3032,303-0.6%90027億2513万-2.46%491.11.62
07/112,3072,3172,3052,3170%80027億4170万-2.07%494.081.63
07/102,3162,3332,3162,317-0.13%60027億4170万-2.24%494.081.63
07/092,3112,3202,3072,3200%80027億4525万-2.27%494.721.64
07/062,3102,3202,3102,320+0.48%1,50027億4525万-2.4%494.721.64
07/052,3112,3112,3092,309-0.77%30027億3223万-2.94%492.371.63
07/042,3202,3272,3202,327+0.26%2,30027億5353万-2.31%496.211.64
07/032,3292,3292,3212,3210%30027億4643万-2.68%494.931.64
07/022,3392,3392,3212,321-0.17%1,30027億4643万-2.85%494.931.64
06/292,3602,3602,3252,325-1.48%1,30027億5117万-2.84%495.791.64
06/282,3512,3602,3502,360+0.04%60027億9258万-1.46%503.251.67
06/272,3502,3592,3502,359+0.38%70027億9140万-1.75%503.041.66
06/262,3472,3502,3442,3500%80027億8075万-2.37%501.121.66
06/252,3512,3522,3502,350-0.42%80027億8075万-2.65%501.121.66
06/222,3672,3672,3552,360-0.42%70027億9258万-2.48%503.251.67
06/212,3622,3702,3622,370+1.07%50028億442万-2.31%505.381.67
06/202,3892,3892,3452,345-1.1%1,80027億7483万-3.58%500.051.65
06/192,3812,3832,3712,371-0.96%1,50028億560万-2.79%505.61.67
06/182,3952,3952,3802,394+0.42%1,00028億3282万-2.13%510.51.69
06/152,3942,3942,3842,384-0.04%70028億2098万-2.69%508.371.68
06/142,3882,3922,3832,385-1.28%2,30028億2217万-2.85%508.581.68
06/132,4402,4442,4002,416-2.46%3,00028億5885万-1.79%515.191.7
06/122,4872,4872,4372,477+1.64%70029億3103万+0.57%528.21.75
06/112,4192,4482,4172,437-2.05%2,70028億8370万-1.1%519.671.72
06/082,5122,5122,4232,488+2.56%60029億4405万+0.89%530.541.76
06/072,4242,4262,3902,426+0.08%1,60028億7068万-1.54%517.321.71
06/062,4002,4242,3992,424+1.04%70028億6831万-1.66%516.91.71
06/052,3822,3992,3822,399+0.04%20028億3873万-2.76%511.571.69
06/042,3952,3982,3852,398+0.38%50028億3755万-2.84%511.351.69
06/012,3962,3962,3892,389+0.13%40028億2690万-3.32%509.431.69
05/312,3812,3982,3812,386+0.21%90028億2335万-3.71%508.791.68
05/302,3782,3872,3222,381-2.02%3,00028億1743万-4.15%507.731.68
05/292,4202,4302,3832,430+0.41%80028億7541万-2.41%518.181.71
05/282,3772,4202,3772,420+1.68%1,00028億6358万-2.93%516.041.71
05/252,4892,5062,3782,380-5.18%10,10028億1625万-4.61%507.511.68
05/242,4902,5102,4902,510-0.08%20029億7008万+0.52%535.241.77
05/232,5012,5122,5002,512-0.08%40029億7244万+0.72%535.661.77
05/222,5132,5172,5002,514+0.4%1,00029億7481万+1.09%536.091.77
05/212,5012,5142,5012,504-0.44%50029億6298万+0.93%533.961.77
05/182,4672,5152,4672,515-0.08%30029億7599万+1.66%536.31.77
05/172,4772,5172,4752,517-0.4%1,00029億7836万+2.11%536.731.78
05/162,5402,5402,4832,527-0.28%3,20029億9019万+2.56%538.861.78
05/152,5262,5482,5012,534+1.89%1,40029億9848万+2.76%540.351.79
05/142,4872,4872,4542,487-0.92%90029億4286万+0.77%530.331.75
05/112,5542,5542,4612,510-0.08%4,00029億7008万+1.5%535.241.77
05/102,4942,5122,4932,512+0.48%80029億7244万+1.41%535.661.77
05/092,4992,5002,4992,500+0.4%40029億5825万+0.68%533.11.76
05/082,4962,4992,4902,490-0.12%40029億4641万0%530.971.76
05/072,4502,4982,4482,493+1.76%1,50029億4996万-0.12%531.611.76
05/022,4312,4502,4312,450+0.78%40028億9908万-2%522.441.73
05/012,4362,4742,4312,431-1.74%90028億7660万-2.99%518.391.72
04/272,4302,4832,4302,474+1.81%1,00029億2748万-1.51%527.561.75
04/262,5022,5022,4172,430-2.33%2,10028億7541万-3.42%518.181.71
04/252,5442,5552,4102,488-2.2%3,10029億4405万-1.47%530.541.76
04/242,5502,5502,5442,544-0.12%90030億1031万+0.47%542.491.79
04/232,5392,5472,5002,547+0.32%1,90030億1386万+0.39%543.131.8
04/202,4862,5482,4852,539+2.17%1,30030億439万-0.16%541.421.79
04/192,4732,5352,4312,485+0.36%3,00029億4050万-2.51%529.91.75
04/182,4762,4762,4762,476+1.14%10029億2985万-3.21%527.991.75
04/172,4112,4502,4112,448+1.53%60028億9671万-4.6%522.021.73
04/162,3602,4112,3602,411+2.51%90028億5293万-6.44%514.131.7
04/132,3522,3522,3202,3520%2,80027億8312万-9.08%501.541.66
04/122,3592,3852,3282,352+0.94%1,50027億8312万-9.47%501.541.66
04/112,3602,3632,3292,330+0.87%2,30027億5708万-10.69%496.851.64
04/102,4802,5112,2502,310-6.85%11,10027億3342万-11.73%492.591.63