株価チャート

2018/04/17~2018/09/07

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
09/07644645627637-0.47%32,20021億8236万-18.12%11.551.19
09/06654656626640-0.78%39,70021億9264万-19.9%11.61.19
09/05655659629645-1.83%53,70022億977万-21.53%11.691.2
09/04654673654657-2.52%79,60022億5088万-22.06%11.911.22
09/03706706661674-5.2%61,80023億912万-21.99%12.221.26
08/31710712694711+0.14%29,80024億3588万-19.75%12.891.33
08/30699714697710+1.28%36,30024億3246万-21.63%12.871.32
08/29696710678701+1.59%35,60024億162万-24.38%12.711.31
08/28718718686690-1.85%45,70023億6394万-27.22%12.511.29
08/27686723680703+3.99%51,00024億847万-27.23%12.741.31
08/24652688651676+3.68%40,50023億1597万-31.23%12.251.26
08/23658667646652-3.83%60,80022億3375万-35%11.821.22
08/22663678648678+3.35%40,20023億2282万-33.79%12.291.26
08/21686688629656-5.75%93,30022億4745万-37.1%11.891.22
08/20722722692696-1%25,50023億8449万-34.65%12.611.3
08/17716716684703+1.01%34,80024億847万-35.33%12.741.31
08/16692703678696+1.75%48,70023億8449万-37.18%12.611.3
08/15737737631684-5.39%222,80023億4338万-39.47%12.41.27
08/14785808705723-12.89%201,50024億7699万-37.35%13.11.35
08/13830830830830-26.55%10,60028億4358万-29.48%15.041.55
08/101,1351,1641,1011,130-0.88%28,20038億7138万-5.28%20.482.11
08/091,1601,1641,0951,140-0.87%24,00039億564万-4.6%20.662.12
08/081,1311,1631,1241,150+2.22%17,90039億3990万-4.09%20.842.14
08/071,1331,1331,1081,125-1.57%12,00038億5425万-6.56%20.392.1
08/061,1621,1621,1321,143-2.39%16,00039億1591万-5.62%20.722.13
08/031,2051,2051,1711,171-2.66%14,10040億1184万-3.94%21.222.18
08/021,1791,2161,1761,203+2.04%21,40041億2147万-1.88%21.82.24
08/011,1711,1791,1561,179-0.25%10,20040億3925万-4.38%21.372.2
07/311,1851,1901,1621,182-2.07%29,10040億4953万-4.68%21.422.2
07/301,2271,2271,2001,207-2.03%11,20041億3518万-3.44%21.882.25
07/271,2361,2451,2191,232-0.32%6,10042億2083万-2.53%22.332.3
07/261,2161,2601,2131,236+1.9%17,90042億3453万-3.29%22.42.3
07/251,1601,2241,1391,213+5.66%12,60041億5573万-5.82%21.992.26
07/241,1501,1761,1361,148+1.59%15,10039億3304万-11.62%20.812.14
07/231,1251,1491,1251,130-3.09%20,50038億6290万-13.94%20.442.1
07/201,1931,1931,1551,166-0.34%7,10039億8597万-12.26%21.092.17
07/191,1751,1821,1701,170-0.34%7,30039億9964万-12.88%21.162.18
07/181,2011,2161,1701,174-2.25%19,00040億1331万-13.55%21.232.18
07/171,2171,2171,1871,201-2.2%13,30041億561万-12.34%21.722.23
07/131,2771,2771,2181,228-1.52%9,60041億9791万-11.21%22.212.28
07/121,2301,2541,2081,247+1.14%10,40042億6286万-10.22%22.552.32
07/111,2551,2651,2241,233-4.05%14,10042億1501万-11.55%22.32.29
07/101,2971,3151,2681,285-0.93%15,70043億9277万-7.95%23.242.39
07/091,2361,3151,2301,297+5.02%18,10044億3379万-7.09%23.462.41
07/061,2061,2351,1861,235+5.02%13,60042億2184万-11.53%22.332.3
07/051,2401,2671,1531,176-5.39%33,00040億2015万-15.94%21.272.19
07/041,2641,2721,2251,243-2.97%19,30042億4919万-11.53%22.482.31
07/031,2881,3331,2701,281-1.16%18,70043億7909万-8.96%23.172.38
07/021,3601,3601,2901,296-2.56%11,60044億3037万-8.02%23.442.41
06/291,3611,4101,3211,330-1.55%28,80045億4660万-5.74%13.982.69
06/281,3831,3901,3161,351-2.81%51,20046億1839万-4.25%14.22.73
06/271,4071,4221,3501,390+3.27%29,40047億5171万-1.42%14.612.81
06/261,3781,3801,3001,346-6.14%50,50046億130万-4.61%14.152.72
06/251,5611,5781,4311,434-8.08%67,40049億212万+1.34%15.072.9
06/221,6251,6401,5511,560-1.27%92,50053億3286万+10.25%16.43.15
06/211,4861,5991,4861,580+5.9%42,40053億9601万+12.06%16.593.19
06/201,4851,4961,4621,492+0.47%18,80050億9547万+6.27%15.673.01
06/191,5011,5221,4801,485-1.2%20,50050億7157万+6.07%15.593
06/181,5041,5271,4701,503-0.53%21,80051億3304万+7.51%15.783.03
06/151,5581,5581,5011,511-0.26%16,70051億6036万+8.39%15.873.05
06/141,5051,5301,5051,515-1.94%28,20051億7402万+8.14%15.913.06
06/131,4871,5681,4871,545+3.83%27,30052億7648万+9.26%16.223.12
06/121,5101,6001,4861,488-2.11%126,20050億8181万+4.2%15.633
06/111,3811,6061,3811,520+10.3%165,40051億9110万+5.26%15.963.07
06/081,3551,3841,3501,378+0.29%21,70047億614万-5.55%14.472.78
06/071,2901,3881,2821,374+6.1%27,10046億9248万-7.1%14.432.77
06/061,2881,3141,2631,295+1.57%17,00044億2268万-13.67%13.62.61
06/051,2881,2911,2701,275-1.39%22,10043億5438万-16.28%13.392.57
06/041,3101,3191,2901,293-1.3%16,40044億1585万-16.47%13.582.61
06/011,3241,3241,2931,310-1.06%13,10044億7391万-16.56%13.762.64
05/311,3291,3521,3131,324+2.4%22,30045億2172万-16.94%13.92.67
05/301,3111,3141,2501,293-2.71%53,50044億1585万-20.19%13.582.61
05/291,3591,3761,3121,329-2.21%33,00045億3880万-19.31%13.962.68
05/281,3381,3731,3221,359+2.33%21,80046億4125万-18.62%14.272.74
05/251,3421,3421,3061,328-0.08%31,30045億3538万-21.84%13.952.68
05/241,4141,4141,3211,329-5.48%84,10045億3880万-23.05%13.962.68
05/231,4311,4611,4001,406-2.7%33,30048億177万-19.84%14.762.84
05/221,4461,4571,4281,445-0.34%26,90049億3496万-18.73%15.172.92
05/211,4031,4801,4031,450+2.04%61,00049億1724万-19.35%15.122.91
05/181,4201,4301,3881,421+0.07%63,30048億1889万-21.54%14.822.85
05/171,4541,4541,3931,420+0.5%40,30048億1550万-22.23%14.812.85
05/161,4791,5161,3971,413-0.98%86,70047億9176万-23%14.732.83
05/151,4061,4851,3791,427+2.29%137,20048億3924万-22.53%14.882.86
05/141,3751,4651,3651,395-18.18%187,40047億3072万-24.51%14.552.8
05/111,8401,8601,6851,705-7.34%120,70057億8199万-8.19%17.783.42
05/101,8831,8971,8401,840-2.28%32,40062億3980万-0.76%19.193.69
05/091,8691,9181,8351,883-0.63%45,20063億8562万+1.95%19.633.78
05/081,8691,9151,8371,895+0.8%47,10064億2632万+3.33%19.763.8
05/071,8901,8991,8291,880-0.37%41,60063億7545万+3.35%19.63.77
05/021,8871,9571,8871,887-0.32%29,90063億9919万+4.54%19.683.78
05/011,8681,9571,8571,893+0.64%55,10064億1954万+5.93%19.743.8
04/271,8561,9181,8201,881-0.79%53,50063億7884万+6.27%19.613.77
04/261,8501,9241,8071,896+2.43%76,00064億2971万+8.34%19.773.8
04/251,9011,9451,8251,851-2.94%50,70062億7711万+6.81%19.33.71
04/241,9511,9961,8811,907-3%57,40064億6701万+10.94%19.883.82
04/231,9002,0201,9001,966-0.1%60,50066億6709万+15.24%20.53.94
04/201,8711,9751,8361,968+2.98%60,30066億7388万+16.52%20.523.95
04/192,0502,0541,8301,911-7.68%181,30064億8058万+14.29%19.933.83
04/182,0362,1542,0052,070+1.62%125,80070億1978万+25.08%21.584.15
04/171,9912,1551,9592,037+2.31%154,70069億787万+25.12%21.244.08