株価チャート

2018/03/13~2018/08/06

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
08/061,5491,5701,5421,559+0.65%53,800885億7317万+5.77%39.081.2
08/031,5761,5761,5331,549-1.34%116,200880億503万+5.23%38.831.19
08/021,6161,6271,5631,570-2.73%116,700891億9812万+6.95%39.351.21
08/011,6001,6701,5601,614+5.49%289,700916億9794万+10.17%40.461.24
07/311,5431,5531,5041,5300%159,500869億2556万+4.72%38.351.18
07/301,5351,5431,5081,530+0.86%90,600869億2556万+4.87%38.351.18
07/271,5301,5301,5011,517-0.98%74,400861億8697万+3.98%38.021.17
07/261,4691,5361,4661,532+5.87%155,600870億3919万+4.93%38.41.18
07/251,4881,4911,4431,447-2.76%163,700822億999万-0.96%36.271.11
07/241,4891,4951,4691,488+1.64%83,600845億3937万+1.64%37.31.15
07/231,4601,4811,4601,464+0.21%78,500831億7583万-0.2%36.71.13
07/201,4691,4771,4531,461-0.34%48,200830億538万-0.68%36.621.13
07/191,5001,5001,4641,466-1.68%60,300832億8946万-0.68%36.751.13
07/181,4961,4961,4781,491+0.81%87,700847億981万+0.74%37.371.15
07/171,4171,4821,4131,479+4.08%129,700840億2804万-0.34%37.071.14
07/131,4291,4391,4171,421+0.35%74,200807億3282万-4.44%35.621.09
07/121,4141,4361,4141,416+0.43%74,500804億4875万-5.16%35.491.09
07/111,4161,4161,3951,410-0.56%86,000801億787万-5.94%35.341.09
07/101,4381,4481,4181,418-0.63%116,100805億6238万-5.78%35.541.09
07/091,3851,4271,3851,427+2.74%75,700810億7371万-5.5%35.771.1
07/061,3901,4001,3831,389-0.29%135,400789億1477万-8.32%34.821.07
07/051,4261,4281,3911,393-2.18%100,000791億4203万-8.54%34.921.07
07/041,4161,4281,4021,424+0.21%93,500809億326万-6.87%35.691.1
07/031,4441,4491,4171,421-1.59%135,100807億3282万-7.31%35.621.09
07/021,4871,4901,4421,444-2.89%155,300820億3955万-6.11%36.191.11
06/291,4581,4991,4341,487+1.92%143,100844億8255万-3.69%37.271.15
06/281,4991,5061,4451,459-2.8%195,900828億9176万-5.75%36.571.12
06/271,4901,5101,4881,501+0.13%71,200852億7795万-3.41%37.621.16
06/261,4811,5011,4781,499+0.6%68,600851億6432万-3.85%37.571.15
06/251,5321,5341,4871,490-2.42%120,100846億5299万-4.73%37.351.15
06/221,5441,5511,5201,527-1.1%160,700867億5512万-2.74%38.271.18
06/211,5501,5671,5431,544-0.39%111,700877億2095万-1.91%38.71.19
06/201,5201,5531,5081,550+1.51%142,400880億6184万-1.77%38.851.19
06/191,5601,5601,5231,527-2.49%105,900867億5512万-3.35%38.271.18
06/181,5751,5861,5611,566-0.25%108,000889億7086万-1.51%39.251.21
06/151,6011,6081,5701,570-0.44%166,400891億9812万-1.69%39.351.21
06/141,5851,6001,5741,577-0.32%78,300895億9582万-1.81%39.531.21
06/131,5771,5931,5711,582+0.7%61,200898億7989万-2.04%39.651.22
06/121,5601,5751,5601,571+0.96%55,000892億5494万-3.26%39.381.21
06/111,5841,5891,5561,556-1.71%65,500884億272万-4.83%391.2
06/081,5671,5931,5671,583+1.02%109,600899億3670万-3.83%39.681.22
06/071,5441,5691,5411,567+1.49%68,000890億2768万-5.26%39.281.21
06/061,5501,5501,5321,544-0.71%74,000877億2095万-7.16%38.71.19
06/051,5671,5681,5421,555-0.38%90,900883億4591万-7.11%38.981.2
06/041,5791,5791,5511,561-0.51%83,700886億8679万-7.36%39.131.2
06/011,5411,5831,5411,569+1.69%137,700891億4131万-7.49%39.331.21
05/311,5401,5461,5281,543+0.59%125,900876億6414万-9.55%38.681.19
05/301,5401,5481,5301,534-1.22%132,500871億5281万-10.71%38.451.18
05/291,5751,5801,5511,553-1.4%93,800882億3228万-10.28%38.931.2
05/281,6001,6021,5711,575-1.56%106,900894億8219万-9.69%39.481.21
05/251,6071,6201,5981,600-0.44%102,900909億254万-8.88%40.11.23
05/241,6291,6441,6031,607-1.35%150,900913億24万-9.05%40.281.24
05/231,6181,6361,6121,629+0.49%114,600925億5015万-8.38%40.831.25
05/221,6301,6301,6041,621-0.86%189,900920億9564万-9.34%40.631.25
05/211,6351,6541,6281,635+0.25%138,800928億9104万-9.17%40.981.26
05/181,6351,6411,6111,631-0.67%125,400926億6378万-9.94%40.881.26
05/171,6151,6501,6021,642+1.8%203,500932億8874万-10.03%41.161.26
05/161,7691,7691,5941,613-9.02%533,700916億4113万-12.34%40.431.24
05/151,7451,7871,7441,773+2.13%139,5001007億3138万-4.37%44.441.37
05/141,6271,7691,6271,736-3.5%277,000986億2926万-6.67%43.511.34
05/111,7721,8001,7541,799+0.67%138,1001022億855万-3.69%45.091.39
05/101,8001,8061,7811,787-0.94%69,2001015億2678万-4.59%44.791.38
05/091,8501,8501,7931,804-2.49%147,1001024億9262万-4.04%45.221.39
05/081,8351,8651,8351,850+0.82%96,2001051億607万-1.86%46.371.42
05/071,7931,8431,7821,835+2.17%111,9001042億5386万-2.86%45.991.41
05/021,7801,8051,7801,796+0.45%73,7001020億3811万-5.17%45.021.38
05/011,8171,8231,7851,788-1.6%97,8001015億8359万-5.89%44.821.38
04/271,8351,8621,8031,817-0.76%131,9001032億3120万-4.57%45.541.4
04/261,8301,8361,8061,831+0.27%107,2001040億2660万-4.04%45.891.41
04/251,8191,8451,8181,826-0.16%82,4001037億4253万-4.6%45.771.41
04/241,8441,8441,8221,829-0.11%97,6001039億1297万-4.64%45.841.41
04/231,8591,8591,8271,831-1.51%80,7001040億2660万-4.78%45.891.41
04/201,8601,8701,8501,859-0.91%90,9001056億1739万-3.63%46.61.43
04/191,8791,8821,8531,876-0.27%84,5001065億8323万-3%47.021.44
04/181,8891,9051,8721,881+0.64%74,6001068億6730万-2.94%47.151.45
04/171,8801,8911,8621,869-1.74%74,7001061億8553万-3.86%46.851.44
04/161,8871,9051,8641,902+1.82%102,9001080億6040万-2.41%47.671.46
04/131,9211,9211,8581,868-2.45%191,7001061億2872万-4.25%46.821.44
04/121,9151,9381,9061,9150%48,9001087億9898万-2.1%481.47
04/111,9811,9811,9121,915-3.62%92,6001087億9898万-2.3%481.47
04/102,0152,0251,9801,987-1.24%164,0001128億8960万+1.17%49.81.53
04/091,9612,0181,9522,012+2.44%152,3001143億995万+2.34%50.431.55
04/061,9311,9731,9251,964+2.13%142,2001115億8287万-0.2%49.231.51
04/051,9491,9491,9041,923-0.16%143,3001092億5350万-2.48%48.21.48
04/041,9461,9551,9231,926-0.1%84,4001094億2394万-2.73%48.281.48
04/031,9201,9341,8891,928-1.78%192,1001095億3757万-2.97%48.331.48
04/021,9801,9971,9591,963+1.19%280,0001115億2606万-1.55%49.21.51
03/301,9471,9471,9121,940+0.26%108,9001102億1934万-3.1%27.821.48
03/291,9721,9721,9171,935-1.23%105,8001099億3526万-3.83%27.751.47
03/281,9381,9601,9221,959+0.41%86,2001112億9880万-3.02%28.091.49
03/271,9201,9581,9201,951+2.41%132,4001108億4429万-3.65%27.981.48
03/261,8971,9351,8741,905+0.37%171,0001082億3084万-6.25%27.321.45
03/231,9301,9381,8941,898-4.58%173,6001078億3314万-6.92%27.221.44
03/221,9201,9941,9161,989+2.68%136,0001130億323万-2.12%28.521.51
03/201,9341,9461,9161,937-0.87%107,7001100億4889万-4.16%27.781.47
03/191,9721,9741,9091,954-0.91%190,2001110億1473万-2.93%28.021.49
03/161,9691,9891,9671,972-0.25%123,3001120億3739万-1.6%28.281.5
03/151,9861,9991,9531,977-0.7%126,5001123億2146万-0.85%28.351.5
03/142,0172,0271,9821,991-1.78%115,0001131億1685万+0.45%28.551.51
03/131,9852,0351,9772,027+2.63%130,1001151億6216万+3.05%29.071.54