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
08/131,1731,1881,1731,174+0.17%2,00015億9429万-1.1%-0.51
08/101,1801,1811,1701,172+0.09%1,40015億9157万-1.18%-0.51
08/091,1731,1731,1711,171-0.85%20015億9021万-1.1%-0.51
08/081,1701,1971,1701,181+0.94%2,30016億379万-0.25%-0.51
08/071,1901,1901,1701,170-1.1%90015億8886万-1.35%-0.51
08/061,2001,2001,1831,183-1.42%1,20016億651万-0.34%-0.51
08/031,1831,2001,1831,200+1.1%60016億2960万+1.01%-0.52
08/021,2091,2091,1871,187-1%1,70016億1194万0%-0.52
08/011,1861,1991,1861,1990%70016億2824万+0.93%-0.52
07/311,1941,1991,1781,199-1.64%1,70016億2824万+0.59%-0.52
07/301,1891,2191,1891,219+2.52%20016億5540万+1.92%-0.53
07/271,1861,1891,1861,189-1.49%1,30016億1466万-0.92%-0.52
07/261,1901,2191,1821,207+2.03%2,50016億3910万+0.08%-0.52
07/251,2071,2201,1831,183+0.17%2,10016億651万-2.23%-0.51
07/241,2001,2001,1701,181-1.58%2,30016億379万-2.96%-0.51
07/231,2021,2301,2001,200-0.41%2,70016億2960万-1.96%-0.52
07/201,2091,2391,2051,205-2.74%90016億3639万-2.43%-0.52
07/191,2301,2391,2301,239+0.73%60016億8256万-0.64%-0.54
07/181,1791,2301,1791,230+4.33%1,80016億7034万-2.23%-0.53
07/171,1511,1791,1511,179+0.34%90016億108万-7.17%-0.51
07/131,1511,1791,1511,175+1.29%1,50015億9565万-8.27%-0.51
07/121,1541,1901,1511,160-1.61%1,90015億7528万-10.36%-0.5
07/111,1511,1801,1511,179+1.29%70016億108万-10%-0.51
07/101,1431,1961,1361,164+2.11%4,70015億8071万-12.48%-0.51
07/091,1361,1621,1361,140+0.8%1,10015億4812万-14.67%-0.5
07/061,1311,1491,1311,131+0.09%1,90015億3589万-15.85%-0.49
07/051,1641,1661,1301,130-3.25%2,00015億3454万-16.36%-0.49
07/041,1931,1991,1331,168-5.88%7,30015億8614万-14.18%-0.51
07/031,2151,2441,2151,241+4.73%1,60016億8527万-9.35%-0.54
07/021,1851,2321,1851,185-2.07%3,00016億923万-13.82%-0.51
07/01株式併合 10→1
06/291,1861,2101,1861,210+2.11%1,10016億4318万-12.7%-0.53
06/281,2111,2291,1851,185-1.66%2,40016億923万-15.11%-0.51
06/271,2801,2801,2051,205-6.59%4,80016億3639万-14.48%-0.52
06/261,3001,3301,2801,290-0.77%6,30017億5182万-9.28%-0.58
06/251,3001,3201,2801,300-1.52%4,80017億6540万-9.15%-0.58
06/221,3401,3401,3201,320-1.49%2,50017億9256万-8.4%-0.59
06/211,3101,3501,3001,340+1.52%5,90018億1972万-7.39%-0.6
06/201,3601,3601,2901,320-1.49%14,40017億9256万-9.22%-0.59
06/191,3701,4001,3401,340-1.47%9,00018億1972万-8.34%-0.6
06/181,4601,4701,3201,360-8.72%29,20018億4688万-7.61%-0.61
06/151,5001,5001,4701,490-0.67%1,20020億2342万+0.54%-0.67
06/141,4901,5001,4901,5000%90020億3700万+1.01%-0.67
06/131,5301,5301,4801,500-1.96%3,80020億3700万+0.74%-0.67
06/121,4801,5901,4801,530+4.79%26,20020億7774万+2.48%-0.68
06/111,4901,4901,4601,460-3.31%5,30019億8268万-2.41%-0.65
06/081,5401,5501,4901,510-2.58%17,40020億5058万+0.53%-0.67
06/071,5701,5701,4501,550-8.28%62,60021億490万+2.92%-0.69
06/061,3001,7801,3001,690+29.01%244,10022億9502万+12.07%-0.76
06/051,3201,3201,3001,310-1.5%1,70017億7898万-12.96%-0.59
06/041,3101,3301,3101,330+0.76%2,00018億614万-12.38%-0.59
06/011,3201,3501,3101,320-2.94%7,40017億9256万-13.78%-0.59
05/311,4101,4101,3501,360-1.45%2,10018億4688万-11.86%-0.61
05/301,3901,3901,3701,380-1.43%2,30018億7404万-11.14%-0.62
05/291,4501,4501,4001,400-4.11%6,30019億120万-10.31%-0.63
05/281,4601,4701,4601,4600%2,30019億8268万-6.89%-0.65
05/251,4901,4901,4601,460-3.31%3,60019億8268万-7.12%-0.65
05/241,5001,5101,5001,510-0.66%60020億5058万-4.19%-0.67
05/231,5101,5301,5101,5200%1,30020億6416万-3.74%-0.68
05/221,5401,5401,5001,520-1.3%1,70020億6416万-4.04%-0.68
05/211,4601,5401,4501,540+4.05%6,00020億9132万-2.96%-0.69
05/181,4901,5001,4801,480-1.33%1,50020億984万-7.04%-0.66
05/171,5301,5601,5001,500-1.96%2,80020億3700万-6.25%-0.67
05/161,5601,5601,5301,530-3.77%1,40020億7774万-4.67%-0.68
05/151,5901,5901,5601,590-0.63%70021億5922万-1.12%-0.71
05/141,5701,6001,5601,600+1.91%1,80021億7280万-0.56%-0.71
05/111,6001,6001,5701,570-2.48%2,10021億3206万-2.36%-0.7
05/101,6101,6101,6101,610+1.26%20021億8638万+0.12%-0.72
05/091,6001,6201,5901,590-1.24%1,80021億5922万-1.12%-0.71
05/081,6301,6301,6001,610-0.62%1,50021億8638万0%-0.72
05/071,6001,6201,6001,620+1.25%80021億9996万+0.56%-0.72
05/021,6101,6201,6001,600-0.62%60021億7280万-0.56%-0.71
05/011,6101,6201,6101,6100%40021億8638万+0.12%-0.72
04/271,6301,6501,6101,610-1.83%90021億8638万+0.25%-0.72
04/261,6401,6401,6401,6400%1,00022億2712万+2.12%-0.73
04/251,6201,6401,6201,640+0.61%70022億2712万+2.18%-0.73
04/241,6001,6301,6001,630+1.88%1,80022億1354万+1.56%-0.73
04/231,5901,6101,5901,600+0.63%1,40021億7280万-0.31%-0.71
04/201,5601,5901,5601,590+1.27%1,50021億5922万-1.12%-0.71
04/191,5701,5701,5701,5700%30021億3206万-2.61%-0.7
04/181,5401,5701,5301,570+1.95%3,80021億3206万-2.91%-0.7
04/171,5901,6101,5201,540-3.75%6,30020億9132万-5.06%-0.69
04/161,6401,6501,5901,600-1.84%4,00021億7280万-1.6%-0.71
04/131,6301,6301,6101,630+1.24%1,70022億1354万+0.18%-0.73
04/121,6601,6801,6001,610-3.59%6,20021億8638万-1.11%-0.72
04/111,6501,7401,6501,670+0.6%11,90022億6786万+2.52%-0.75
04/101,6301,6601,6101,660+1.84%3,50022億5428万+1.97%-0.74
04/091,5801,6301,5801,630+1.88%1,50022億1354万+0.25%-0.73
04/061,6301,6301,5801,600-1.84%4,60021億7280万-1.6%-0.71
04/051,5801,6301,5701,630+3.82%3,70022億1354万-0.06%-0.73
04/041,5801,5901,5601,570+0.64%3,30021億3206万-4.03%-0.7
04/031,6201,6201,5601,560-3.7%4,20021億1848万-4.99%-0.7
04/021,6301,6301,6201,620-1.22%1,10021億9996万-1.88%-0.72
03/301,6301,6401,6101,640+0.61%1,50022億2712万-0.97%-0.73
03/291,5801,6301,5601,630+3.82%5,20022億1354万-1.69%-0.73
03/281,5701,6001,5201,570-0.63%3,70021億3206万-5.25%-0.7
03/271,6001,6001,5701,580+0.64%1,80021億4564万-4.7%-0.71
03/261,5401,5701,5301,570-1.26%5,20021億3206万-5.42%-0.7
03/231,5901,5901,5101,590-2.45%3,30021億5922万-4.1%-0.71
03/221,6301,6401,6101,630-0.61%2,50022億1354万-1.39%-0.73
03/201,6101,6401,6101,640+0.61%1,80022億2712万-0.49%-0.73