株価チャート

2018/04/05～2018/08/28

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
08/28961961958960+0.42%5,100103億9968万+0.31%18.61.32
08/27956960956956-0.1%6,700103億5634万-0.1%18.521.32
08/24955959955957-0.31%3,900103億6718万0%18.541.32
08/23960960958960+0.31%3,900103億9968万+0.31%18.61.32
08/22955959955957+0.1%2,500103億6718万0%18.541.32
08/219609609569560%3,700103億5634万-0.1%18.521.32
08/20960960956956-0.1%4,000103億5634万-0.1%18.521.32
08/179579589559570%1,400103億6718万0%18.541.32
08/16956958955957+0.1%3,400103億6718万0%18.541.32
08/15959959956956-0.1%3,100103億5634万-0.1%18.521.32
08/149579599579570%2,100103億6718万-0.1%18.541.32
08/13958960955957+0.31%12,900103億6718万-0.1%18.541.32
08/10957958954954-0.31%8,300103億3468万-0.31%18.491.31
08/09957959956957-0.1%5,100103億6718万-0.1%18.541.32
08/08960960957958+0.1%1,100103億7801万0%18.561.32
08/07957960957957+0.1%1,900103億6718万-0.1%18.541.32
08/06957957955956-0.21%7,700103億5634万-0.21%18.521.32
08/03959959958958-0.1%2,200103億7801万0%18.561.32
08/02957960957959+0.21%4,000103億8884万+0.1%18.581.32
08/01957960956957-0.21%3,600103億6718万-0.1%18.541.32
07/319589609589590%3,700103億8884万+0.1%18.581.32
07/30957959956959+0.1%4,300103億8884万+0.1%18.581.32
07/27960960957958+0.1%2,100103億7801万0%18.561.32
07/26958960956957-0.21%3,300103億6718万-0.1%18.541.32
07/259589609569590%4,400103億8884万-0.1%18.581.32
07/24956960956959+0.1%2,000103億8884万-0.21%18.581.32
07/23956958955958+0.21%3,500103億7801万-0.52%18.561.32
07/20957959956956-0.21%2,400103億5634万-0.93%18.521.32
07/19956958956958+0.21%1,100103億7801万-0.93%18.561.32
07/18956960955956-0.1%5,700103億5634万-1.34%18.521.32
07/179579609579570%3,600103億6718万-1.44%18.541.32
07/13957959957957-0.31%2,400103億6718万-1.64%18.541.32
07/12960960957960+0.21%6,300103億9968万-1.54%18.61.32
07/11956960956958+0.1%3,500103億7801万-1.84%18.561.32
07/10960960957957-0.1%3,800103億6718万-2.15%18.541.32
07/09956959956958+0.31%3,000103億7801万-2.24%18.561.32
07/06956958955955-0.1%4,700103億4551万-2.65%18.511.31
07/05959960956956-0.31%3,900103億5634万-2.75%18.521.32
07/04957960957959+0.1%2,800103億8884万-2.64%18.581.32
07/03958960957958-0.21%5,200103億7801万-2.94%18.561.32
07/02959960958960+0.1%4,600103億9968万-2.83%18.61.32
06/29961961959959-0.21%5,300103億8884万-3.13%18.581.32
06/28960961958961+0.21%9,100104億1051万-3.13%18.621.32
06/27960960958959-0.21%3,900103億8884万-3.42%18.581.32
06/26959961957961+0.21%13,500104億1051万-3.32%18.621.32
06/259609619599590%13,500103億8884万-3.71%18.581.32
06/22960961959959-0.1%16,800103億8884万-3.91%18.581.32
06/21953962953960-3.23%74,400103億9968万-3.9%18.61.32
06/209981,000992992-0.8%9,700107億4633万-0.9%19.221.37
06/199971,0009961,0000%6,500108億3300万-0.1%19.381.38
06/181,0051,0059951,000-0.7%4,400108億3300万-0.1%19.381.38
06/151,0081,0081,0001,007-0.1%4,400109億883万+0.6%19.511.39
06/141,0081,0089981,008-0.2%7,300109億1966万+0.8%19.531.39
06/131,0071,0101,0041,010+0.5%8,900109億4133万+1%19.571.39
06/121,0071,0079991,0050%4,500108億8716万+0.6%19.471.38
06/119971,0059971,005+0.7%2,700108億8716万+0.6%19.471.38
06/081,0001,005998998-0.2%2,100108億1133万0%19.341.37
06/079981,0049981,000+0.4%1,200108億3300万+0.2%19.381.38
06/061,0021,004996996-0.8%2,300107億8966万-0.1%19.31.37
06/051,0051,0051,0031,0040%1,300108億7633万+0.7%19.451.38
06/041,0021,0041,0021,004+0.5%900108億7633万+0.8%19.451.38
06/011,0041,004999999-0.5%800108億2216万+0.4%19.361.38
05/319991,0049991,004+0.7%500108億7633万+0.9%19.451.38
05/309961,004995997-0.8%2,400108億50万+0.3%19.321.37
05/299981,0059981,005+1.01%2,000108億8716万+1.11%19.471.38
05/281,0031,004995995-0.7%900107億7883万+0.2%19.281.37
05/251,0021,0021,0021,002+0.91%1,200108億5466万+0.91%19.421.38
05/24996999993993-0.3%1,900107億5716万+0.1%19.241.37
05/231,0001,000996996-0.4%1,500107億8966万+0.4%19.31.37
05/221,0011,0019951,0000%700108億3300万+0.81%19.381.38
05/211,0011,0019951,000+0.6%2,100108億3300万+0.91%19.381.38
05/181,0001,000994994-0.6%2,800107億6800万+0.4%19.261.37
05/179981,0009941,000+0.2%2,500108億3300万+1.11%19.381.38
05/161,0011,001998998-0.1%1,800108億1133万+1.01%19.341.37
05/151,0051,005999999+0.1%4,400108億2216万+1.22%19.361.38
05/141,0021,002998998+0.1%5,900108億1133万+1.22%19.341.37
05/111,0001,000995997+0.2%4,700108億50万+1.12%19.321.37
05/109979999959950%2,400107億7883万+1.12%19.281.37
05/09997998995995+0.1%2,300107億7883万+1.12%19.281.37
05/089969979949940%1,200107億6800万+1.12%19.261.37
05/07993996993994+0.71%3,200107億6800万+1.22%19.261.37
05/02994995987987+0.1%1,600106億9217万+0.61%19.131.36
05/01989993986986+0.1%2,000106億8133万+0.41%19.111.36
04/279879889859850%500106億7050万+0.31%19.091.36
04/26982987982985-0.3%500106億7050万+0.2%19.091.36
04/259829889809880%1,200107億300万+0.51%19.141.36
04/24981988981988-0.1%400107億300万+0.51%19.141.36
04/23985991975989+0.41%2,700107億1383万+0.61%19.161.36
04/20990990980985+0.2%2,000106億7050万+0.1%19.091.36
04/19991991982983-0.51%1,500106億4883万-0.1%19.051.35
04/18990990986988+0.3%1,200107億300万+0.41%19.141.36
04/17983989983985+0.31%2,800106億7050万0%19.091.36
04/16980986980982-1.11%1,600106億3800万-0.3%19.031.35
04/13981993981993+1.64%800107億5716万+0.71%19.241.37
04/12993993977977-1.11%3,600105億8384万-0.91%18.931.35
04/11977988977988+1.33%2,400107億300万+0.1%19.141.36
04/10976978973975-0.1%1,500105億6217万-1.22%18.891.34
04/09975978972976+0.21%2,700105億7300万-1.11%18.911.34
04/06972974972974+0.1%1,900105億5134万-1.42%18.871.34
04/05976976972973-0.41%900105億4050万-1.62%18.851.34