株価チャート

2018/03/30~2018/08/24

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
08/24972976968971-0.1%5,60028億1687万-4.33%14.410.53
08/23973973970972-0.1%4,60028億1977万-4.61%14.430.53
08/22972977971973-0.41%2,70028億2267万-4.98%14.440.53
08/21975977975977-0.2%1,50028億3427万-4.96%14.50.54
08/20979980976979-0.1%3,20028億4007万-5.23%14.530.54
08/17979985979980+0.41%1,00028億4298万-5.5%14.550.54
08/16984984976976-0.81%3,40028億3137万-6.15%14.490.54
08/15978984978984+0.61%1,90028億5458万-5.75%14.610.54
08/14970978970978+0.31%4,40028億3717万-6.59%14.520.54
08/131,0001,000960975-2.69%10,00028億2847万-7.23%14.470.53
08/101,0011,0171,0011,002-0.69%6,50029億680万-5.02%14.870.55
08/091,0011,0091,0011,009+0.5%2,70029億2710万-4.72%14.980.55
08/081,0161,0161,0011,004-1.28%4,50029億1260万-5.55%14.90.55
08/071,0211,0231,0171,017-0.49%4,60029億5031万-4.78%15.10.56
08/061,0261,0261,0221,022-0.2%2,00029億6482万-4.66%15.170.56
08/031,0251,0291,0241,024-0.29%2,10029億7062万-4.74%15.20.56
08/021,0281,0291,0271,027-0.19%2,40029億7932万-4.64%15.250.56
08/011,0231,0301,0231,029+0.1%3,40029億8512万-4.63%15.280.56
07/311,0361,0361,0271,028-3.66%16,00029億8222万-4.9%15.260.56
07/301,0611,0681,0611,067+0.19%2,40030億9536万-1.48%15.840.59
07/271,0691,0731,0631,065-0.47%2,70030億8956万-1.66%15.810.58
07/261,0661,0721,0601,070-0.37%4,00031億407万-1.2%15.880.59
07/251,0711,0801,0671,074-1.1%1,90031億1567万-0.83%15.940.59
07/241,0861,0861,0781,086-0.09%1,20031億5048万+0.28%16.120.6
07/231,0861,0871,0801,087+0.46%80031億5338万+0.46%16.140.6
07/201,0741,0821,0741,082+0.37%60031億3888万+0.19%16.060.59
07/191,0781,0881,0781,078-0.92%1,40031億2727万-0.09%160.59
07/181,0881,0881,0861,0880%1,00031億5628万+1.02%16.150.6
07/171,0921,0921,0881,088+0.83%90031億5628万+1.21%16.150.6
07/131,0641,0801,0611,079+1.51%1,00031億3017万+0.56%16.020.59
07/121,0641,0641,0631,063-0.09%60030億8376万-0.65%15.780.58
07/111,0731,0731,0641,064-0.84%1,50030億8666万-0.47%15.790.58
07/101,0721,0741,0721,073-0.09%60031億1277万+0.47%15.930.59
07/091,0721,0751,0721,0740%1,10031億1567万+0.75%15.940.59
07/061,0771,0791,0701,074-2.98%5,10031億1567万+0.94%15.940.59
07/051,1111,1111,1071,107-0.27%60032億1140万+4.24%16.430.61
07/041,1301,1301,1051,110-1.33%2,20032億2011万+4.82%16.480.61
07/031,1301,1401,1251,125+0.54%1,30032億6362万+6.53%16.70.62
07/021,1741,1741,0921,119+2.1%6,60032億4621万+6.37%16.610.61
06/291,0961,0961,0921,096+2.14%3,20031億7949万+4.58%16.270.6
06/281,0761,0781,0731,073-0.37%2,10031億1277万+2.68%15.930.59
06/271,0731,0781,0731,077+0.47%1,60031億2437万+3.26%15.990.59
06/261,0811,0811,0721,072-0.28%80031億987万+2.98%15.910.59
06/251,0891,0891,0751,075+0.84%1,70031億1857万+3.46%15.960.59
06/221,0681,0691,0661,066-0.19%1,10030億9246万+2.8%15.820.58
06/211,0691,0711,0681,068-0.09%80030億9826万+3.19%15.850.59
06/201,0711,0711,0631,069-0.19%90031億116万+3.48%15.870.59
06/191,0711,0711,0661,0710%2,40031億697万+3.88%15.90.59
06/181,0951,0951,0531,071+2.98%7,50031億697万+4.08%15.90.59
06/151,0431,0441,0401,040-0.29%1,30030億1704万+1.17%15.440.57
06/141,0371,0431,0371,043+1.26%50030億2574万+1.56%15.480.57
06/131,0481,0481,0301,030-1.81%3,90029億8803万+0.29%15.290.57
06/121,0301,0491,0301,049+2.34%6,10030億4314万+2.04%15.570.58
06/111,0271,0291,0251,025-0.19%60029億7352万-0.29%15.220.56
06/081,0311,0311,0271,027+0.2%1,70029億7932万-0.29%15.250.56
06/071,0291,0311,0251,025-0.39%3,10029億7352万-0.77%15.220.56
06/061,0291,0291,0281,0290%70029億8512万-0.77%15.280.56
06/051,0291,0291,0271,0290%90029億8512万-0.96%15.280.56
06/041,0281,0291,0281,0290%1,30029億8512万-1.15%15.280.56
06/011,0291,0291,0291,029+0.1%60029億8512万-1.25%15.280.56
05/311,0291,0291,0221,0280%1,00029億8222万-1.44%15.260.56
05/301,0211,0281,0211,028-0.1%1,00029億8222万-1.44%15.260.56
05/291,0261,0291,0261,029+0.29%20029億8512万-1.34%15.280.56
05/281,0291,0291,0261,0260%1,00029億7642万-1.63%15.230.56
05/251,0291,0291,0251,026+0.29%1,00029億7642万-1.63%15.230.56
05/241,0191,0231,0171,023+0.49%60029億6772万-1.82%15.190.56
05/231,0181,0231,0181,018+0.1%60029億5321万-2.3%15.110.56
05/221,0171,0271,0171,017-0.78%2,90029億5031万-2.4%15.10.56
05/211,0301,0301,0251,025+0.29%1,70029億7352万-1.63%15.220.56
05/181,0251,0251,0221,022-0.1%1,00029億6482万-1.83%15.170.56
05/171,0231,0281,0231,0230%1,10029億6772万-1.73%15.190.56
05/161,0231,0231,0211,0230%1,60029億6772万-1.63%15.190.56
05/151,0261,0261,0231,023-0.29%1,20029億6772万-1.54%15.190.56
05/141,0271,0281,0261,026-0.1%2,00029億7642万-1.16%15.230.56
05/111,0281,0301,0271,0270%3,30029億7932万-0.96%15.250.56
05/101,0301,0321,0271,027-3.11%13,60029億7932万-0.77%15.250.56
05/091,0901,0901,0601,060-0.09%60030億7506万+2.51%15.740.58
05/081,0751,0981,0521,061-1.21%4,80030億7796万+3.11%15.750.58
05/071,0771,0971,0711,074-2.98%3,10031億1567万+4.78%15.940.59
05/021,1181,1181,1041,107-1.07%1,00032億1140万+8.32%16.430.61
05/011,0891,1611,0881,119+4.48%4,60032億4621万+10.14%16.610.61
04/271,0751,0751,0631,071-0.37%1,20031億697万+5.93%15.90.59
04/261,0691,0781,0601,075+0.56%1,40031億1857万+6.65%15.960.59
04/251,0581,0691,0581,069+2%2,30031億116万+6.37%15.870.59
04/241,0501,0521,0441,048+1.75%3,10030億4024万+4.7%15.560.57
04/231,0381,0381,0251,030+0.39%1,00029億8803万+3.1%15.290.57
04/201,0151,0261,0151,0260%70029億7642万+2.81%15.230.56
04/191,0301,0301,0261,0260%50029億7642万+2.91%15.230.56
04/181,0341,0341,0261,026+1.99%1,70029億7642万+3.12%15.230.56
04/171,0191,0191,0061,006-0.3%60029億1840万+1.21%14.930.55
04/161,0171,0171,0021,009-0.98%70029億2710万+1.51%14.980.55
04/131,0191,0191,0191,019-0.2%10029億5611万+2.72%15.130.56
04/121,0151,0211,0101,021+0.99%50029億6192万+3.03%15.160.56
04/101,0281,0281,0011,011-0.79%1,80029億3291万+2.12%15.010.55
04/091,0051,0351,0051,019+1.9%60029億5611万+2.93%15.130.56
04/059981,0109981,000+0.4%1,90029億100万+1.11%14.840.55
04/04996997996996+0.2%1,00028億8939万+0.61%14.790.55
04/03992994990994+0.1%1,60028億8359万+0.3%14.760.55
04/02992993989993+0.4%1,20028億8069万+0.2%14.740.54
03/309939949899890%50028億6908万-0.3%14.680.54