株価チャート

2018/03/20～2018/08/13

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
08/131,5001,5011,4001,414+3.51%115,600193億3758万-4.52%-8.55
08/101,3871,3961,3661,366-1.59%66,100186億8114万-7.7%-8.26
08/091,4031,4241,3761,388-0.86%29,900189億8201万-6.09%-8.39
08/081,3721,4261,3721,400+1.67%25,800191億4612万-5.15%-8.46
08/071,3951,4131,3701,377-2.55%48,900188億3157万-6.64%-8.32
08/061,5031,5091,4041,413-5.86%77,700193億2390万-4.27%-8.54
08/031,5461,5471,5011,501-2.85%33,500205億2737万+1.69%-9.07
08/021,5451,5551,5171,545+1.31%45,100211億2911万+4.89%-9.34
08/011,5681,5681,5201,525-1.61%23,900208億5559万+3.88%-9.22
07/311,5821,5901,5301,550+0.71%60,100211億9749万+5.87%-9.37
07/301,5271,5761,5141,539+3.43%56,600210億4705万+5.41%-9.3
07/271,4901,4961,4811,488-0.13%15,200203億4959万+1.99%-8.99
07/261,5121,5121,4881,490-1.32%38,300203億7694万+1.98%-9
07/251,5221,5321,5011,510-2.01%45,200206億5045万+3.21%-9.13
07/241,5481,5671,5281,541+2.39%55,000210億7440万+5.26%-9.31
07/231,5311,5361,4931,505-3.65%37,200205億8027万+2.8%-9.09
07/201,5701,6151,5391,562+1.69%107,500213億5972万+6.26%-9.44
07/191,5321,5471,5151,536+0.26%72,000210億418万+4.28%-9.28
07/181,4961,5341,4851,532+2.41%81,400209億4948万+3.72%-9.26
07/171,5201,5241,4921,496-1.64%41,500204億5720万+1.08%-9.04
07/131,5501,5671,5051,521-2.69%106,900207億9906万+2.56%-9.19
07/121,4801,5791,4781,563+6.76%181,700213億7339万+5.25%-9.45
07/111,4261,4781,4151,464+3.9%92,700200億1961万-1.41%-8.85
07/101,3861,4251,3861,409+0.57%82,400192億6751万-5.31%-8.51
07/091,3841,4121,3621,401+2.56%68,500191億5811万-6.04%-8.47
07/061,3291,3791,3221,366+2.94%44,300186億7950万-8.69%-8.25
07/051,3761,4081,3151,327-1.78%113,000181億4619万-11.59%-8.02
07/041,3511,3781,3511,351-0.66%101,300184億7438万-10.23%-8.16
07/031,4061,4291,3551,360-2.72%61,100185億9745万-9.93%-8.22
07/021,4201,4301,3911,398-2.1%70,700191億1709万-7.72%-8.45
06/291,4231,4371,4051,428+1.49%31,200195億2732万-5.99%-8.63
06/281,4141,4251,3951,407-1.4%42,000192億4016万-7.62%-8.5
06/271,4351,4531,4111,427-0.56%29,300195億1365万-6.55%-8.62
06/261,4291,4601,4221,435-0.42%45,300196億2305万-6.21%-8.67
06/251,5111,5301,4401,441-4.57%77,100197億509万-6%-8.71
06/221,5331,5851,5101,510-2.83%31,400206億4864万-1.76%-9.12
06/211,5791,5941,5301,554+0.97%44,700210億5701万+1.04%-9.31
06/201,5071,5601,4771,539+1.38%61,000208億5375万+0.26%-9.22
06/191,5861,5871,5121,518-2.69%58,200205億6920万-0.91%-9.09
06/181,6401,6441,5571,560-5.17%98,100211億3831万+2.09%-9.34
06/151,6271,7041,5871,645+0.92%281,200222億9007万+7.66%-9.85
06/141,6191,6441,6061,630-0.49%50,500220億8682万+6.75%-9.76
06/131,6291,6571,6001,638+0.86%84,900221億9522万+7.34%-9.81
06/121,5781,6301,5721,624+3.44%92,700220億552万+6.49%-9.72
06/111,5871,6091,5551,570-0.06%75,800212億7381万+2.88%-9.4
06/081,5461,5741,5361,571+1.62%105,700212億8736万+2.88%-9.41
06/071,5161,5811,4951,546+0.78%144,400209億4860万+1.18%-9.26
06/061,4831,5551,4651,534+3.16%152,400207億8600万+0.26%-9.19
06/051,5131,5251,4761,487-2.68%64,100201億4914万-3%-8.9
06/041,5571,5641,4981,528+2.14%185,500207億470万-0.65%-9.15
06/011,4301,4971,4301,496+4.11%70,500202億7109万-2.98%-8.96
05/311,4601,4971,4311,437-1.78%62,400194億7163万-7.11%-8.6
05/301,4511,4811,4401,463-1.68%65,300198億2394万-6.04%-8.76
05/291,5001,5201,4611,488-0.4%102,800201億6269万-4.92%-8.91
05/281,5371,5371,4861,494-2.03%60,500202億4399万-5.02%-8.95
05/251,5271,5441,5011,525+0.99%83,300206億6405万-3.48%-9.13
05/241,5001,5401,4991,510+0.33%55,900204億6080万-4.73%-9.04
05/231,5291,5291,4911,505-0.46%84,900203億9305万-5.29%-9.01
05/221,5401,5501,5051,512-2.01%99,600204億8790万-5.38%-9.05
05/211,5291,5701,5261,543+0.85%98,100207億8451万-3.92%-9.18
05/181,4961,5501,4961,530+2.68%125,400206億940万-5.2%-9.11
05/171,4651,5001,4351,490+1.71%95,400200億7059万-8.19%-8.87
05/161,3971,5551,3901,465+4.27%328,500197億3384万-10.34%-8.72
05/151,3071,4141,3021,405-10.34%926,200189億2563万-14.64%-8.36
05/141,6001,6001,5541,567-2.61%165,000211億780万-5.89%-9.33
05/111,6131,6251,5951,609+0.37%91,100216億7355万-4.11%-9.58
05/101,6271,6341,5981,603-1.35%109,600215億9273万-5.32%-9.54
05/091,6361,6801,6211,625-0.67%111,900218億8907万-5.03%-9.67
05/081,6241,6601,6171,636+1.93%126,700220億3724万-5.43%-9.74
05/071,6201,6491,6001,6050%122,800216億1967万-7.86%-9.55
05/021,5911,6121,5781,605+1.13%100,900216億1967万-8.49%-9.55
05/011,6151,6181,5731,587-1.92%132,000213億7720万-10.03%-9.45
04/271,6311,6801,6101,618+0.81%196,800217億9478万-8.79%-9.63
04/261,6201,6391,5951,605-1.29%117,900216億1967万-10.08%-9.55
04/251,6301,6321,5941,626-0.49%222,200219億254万-9.67%-9.68
04/241,6701,6711,6281,634-2.16%189,100220億1030万-9.87%-9.73
04/231,6831,6881,6471,670-0.6%134,000224億9523万-8.59%-9.94
04/201,6601,7081,6601,680-0.36%159,600225億8289万-9.04%-9.98
04/191,6501,7001,6311,686+1.44%185,600226億6354万-9.79%-10.01
04/181,6531,6901,6341,662+1.4%98,600223億4093万-12.16%-9.87
04/171,6491,6631,6001,639+0.74%160,200220億3176万-14.41%-9.74
04/161,7151,7201,5551,627-5.13%364,200218億7045万-15.96%-9.66
04/131,7271,7381,6651,715-0.58%207,200230億5337万-12.59%-10.19
04/121,7121,7731,7111,725-0.23%134,300231億8779万-12.88%-10.25
04/111,8021,8281,7191,729-2.37%178,500232億4156万-13.42%-10.27
04/101,7771,8091,7421,771+1.14%235,100238億613万-12.63%-10.52
04/091,7261,7941,7181,751-0.85%315,000235億3729万-15.82%-10.4
04/061,8871,8951,7501,766-6.46%430,900237億3892万-17.17%-10.49
04/051,9011,9191,8801,888-0.58%162,900253億7887万-12.83%-11.21
04/041,9961,9991,8701,899-4.04%332,200255億2673万-12.65%-11.28
04/032,0022,0311,9701,979-3.89%264,800266億211万-8.63%-11.76
04/022,0852,1432,0592,059-1.25%429,100276億7748万-4.5%-12.23
03/301,9602,1471,9582,085+7.36%781,900280億2698万-2.75%-12.38
03/291,8792,0821,8551,942+2.32%967,800261億475万-8.83%-11.54
03/281,8411,9251,8411,898+1.66%328,600255億1329万-10.51%-11.27
03/271,8761,9021,8461,867+1.58%210,900250億9658万-11.64%-11.09
03/261,8811,8821,7881,838-2.8%241,400247億676万-12.64%-10.92
03/231,9001,9501,8651,891-4.54%424,500254億1920万-9.82%-11.23
03/221,9782,0431,9451,981+2.17%410,600265億7551万-5.03%-11.74
03/201,9501,9841,9311,939-2.56%321,200260億1207万-6.37%-11.49