株価チャート

2018/02/27~2018/07/23

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
07/231,3171,3391,3171,323-0.97%8,200233億2157万-4.06%9.280.75
07/201,3351,3481,3351,336-0.52%1,800235億5074万-3.33%9.370.75
07/191,3361,3511,3351,343-0.37%7,200236億7413万-3.03%9.420.76
07/181,3111,3621,3111,348+1.89%9,200237億6227万-3.02%9.450.76
07/171,2941,3341,2941,323+0.84%7,000233億2157万-5.23%9.280.75
07/131,3141,3181,3091,312+0.92%4,300231億2767万-6.49%9.20.74
07/121,3171,3411,3001,300-1.29%10,000229億1614万-7.54%9.120.73
07/111,3431,3431,2901,317-0.3%11,700232億1581万-6.6%9.240.74
07/101,3751,3911,3211,321-3.93%13,600232億8632万-6.44%9.260.75
07/091,3521,3841,3521,375+2.38%7,300242億3822万-2.76%9.640.78
07/061,3371,3551,3371,343+1.36%8,100236億7413万-5.09%9.420.76
07/051,3941,3941,3131,325-4.95%17,800233億5683万-6.36%9.290.75
07/041,3961,4031,3931,394-1.62%6,400245億7315万-1.55%9.780.79
07/031,4161,4311,4051,417+0.21%15,000249億7859万+0.28%9.940.8
07/021,4331,4581,4141,414-1.39%13,700249億2570万+0.21%9.920.8
06/291,4331,4401,4301,434-0.35%6,600252億7826万+1.77%10.060.81
06/281,4281,4411,4251,439-0.48%10,000253億6640万+2.42%10.090.81
06/271,4501,4501,4391,446-0.41%7,400254億8979万+2.99%10.140.82
06/261,4201,4661,4201,452+0.14%14,600255億9556万+3.57%10.180.82
06/251,4401,4551,4401,4500%15,600255億6031万+3.5%10.170.82
06/221,4281,4501,4281,450+0.62%17,500255億6031万+3.65%10.170.82
06/211,4321,4601,4171,441+0.63%23,000254億165万+3.15%10.110.81
06/201,3621,4361,3621,432+4.45%17,100252億4300万+2.65%10.040.81
06/191,3891,4061,3671,371-0.44%11,600241億6771万-1.65%9.620.77
06/181,3881,3881,3591,377-0.43%10,900242億7348万-1.43%9.660.78
06/151,4081,4191,3821,383-2.81%10,500243億7924万-1.36%9.70.78
06/141,4431,4651,4191,423-3.07%15,300250億8435万+1.28%9.980.8
06/131,4731,4791,4491,468-1.08%12,000258億7761万+4.26%10.30.83
06/121,4751,5081,4751,484-1.26%40,000261億5965万+5.25%10.410.84
06/111,4481,5051,4241,503+8.29%89,300264億9458万+6.82%10.540.85
06/081,3901,4081,3841,388-1.14%17,000244億6738万-1.21%9.730.78
06/071,3861,4051,3741,404+2.11%18,700247億4943万-0.14%9.850.79
06/061,3711,4061,3631,375+0.51%57,200242億3822万-2.27%9.640.78
06/051,3901,3961,3671,368-1.58%7,900241億1483万-3.05%9.590.77
06/041,3701,3921,3631,390+2.81%18,300245億264万-1.84%9.750.78
06/011,3111,3621,2901,352+1.2%23,000238億3278万-4.65%9.480.76
05/311,3391,3531,3361,3360%6,400235億5074万-6.05%9.370.75
05/301,3361,3471,3301,336-1.84%7,600235億5074万-6.25%9.370.75
05/291,3671,3691,3531,361+0.81%16,200239億9143万-4.69%9.540.77
05/281,3471,3611,3461,350-0.59%6,600237億9753万-5.59%9.470.76
05/251,3891,3891,3521,358-3%15,400239億3855万-5.23%9.520.77
05/241,4171,4171,3981,400+0.14%33,900246億7892万-2.44%9.820.79
05/231,4201,4201,3811,398-1.34%9,000246億4366万-2.78%9.80.79
05/221,4201,4321,4111,417+0.5%26,000249億7859万-1.53%9.940.8
05/211,3951,4331,3911,410+1.08%11,900248億5519万-2.02%9.890.8
05/181,3901,4071,3841,395+0.29%16,700245億9078万-2.99%9.780.79
05/171,4081,4081,3801,391-1.21%24,900245億2026万-3.4%9.760.78
05/161,4501,4501,3981,408-3.1%11,900248億1994万-2.43%9.870.79
05/151,4981,4981,4431,453-2.42%16,400256億1319万+0.69%10.190.82
05/141,4831,4971,4621,489+0.95%27,900262億4779万+3.33%10.440.84
05/111,4821,4951,4711,475-1.6%15,400260億100万+2.72%10.340.83
05/101,4931,5131,4881,499-0.13%30,200264億2407万+4.75%10.510.85
05/091,4991,5261,4801,501+5.04%122,700264億5932万+5.33%10.530.85
05/081,4291,4391,4031,429-0.42%25,500251億9012万+0.7%10.020.81
05/071,4321,4451,4211,435+0.21%20,800252億9589万+1.34%10.060.81
05/021,4261,4391,4181,432+1.13%18,300252億4300万+1.34%10.040.81
05/011,4511,4551,4151,416-3.87%27,300249億6096万+0.43%9.930.8
04/271,4861,4871,4581,473-0.87%15,700259億6574万+4.84%10.330.83
04/261,4611,5051,4481,486+1.92%48,800261億9491万+6.22%10.420.84
04/251,4161,4741,4161,458+1.82%24,500257億133万+4.59%10.230.82
04/241,4171,4341,3921,432-0.21%32,400252億4300万+3.02%10.040.81
04/231,4061,4381,4061,435+1.85%16,900252億9589万+3.61%10.060.81
04/201,4051,4361,3971,409+0.5%16,100248億3757万+2.1%9.880.8
04/191,4251,4331,3971,402-1.34%12,000247億1417万+1.82%9.830.79
04/181,4061,4301,3971,421+0.78%10,200250億4910万+3.35%9.970.8
04/171,4751,4781,4081,410-4.47%13,800248億5519万+2.92%9.890.8
04/161,4361,4781,4321,476+4.61%41,000260億1863万+8.05%10.350.83
04/131,4251,4311,3941,411-0.56%18,700248億7282万+3.83%9.90.8
04/121,4101,4231,3801,419+0.85%25,800250億1384万+4.8%9.950.8
04/111,4501,4631,4061,407-2.63%31,200248億231万+4.38%9.870.79
04/101,4441,4801,4431,445-0.55%37,500254億7217万+7.68%10.130.82
04/091,3901,4721,3891,453+3.71%70,100256億1319万+8.84%10.190.82
04/061,4031,4471,3901,401-0.14%45,300246億9654万+5.58%9.830.79
04/051,3921,4101,3921,403+1.59%39,900247億3180万+6.21%9.840.79
04/041,3581,3871,3451,381+2.45%26,400243億4399万+5.1%9.690.78
04/031,3331,3541,3301,348-0.07%14,700237億6227万+2.98%9.450.76
04/021,3631,3641,3461,349-0.22%8,300237億7990万+3.45%9.460.76
03/301,3501,3621,3431,352+0.82%14,400238億3278万+4.08%10.540.82
03/291,3621,3841,3221,341-1.32%27,100236億3887万+3.79%10.450.81
03/281,3451,3601,3241,359+0.37%23,500239億5618万+5.59%10.590.83
03/271,3211,3571,3131,354+4.88%41,600238億6804万+5.7%10.560.82
03/261,3221,3461,2711,291-3.15%34,900227億5748万+1.41%10.060.78
03/231,3351,3531,3221,333-1.55%54,900234億9785万+5.46%10.390.81
03/221,3481,3571,3361,354-0.29%27,800238億6804万+7.97%10.560.82
03/201,3141,3611,3021,358+2.8%53,000239億3855万+9.43%10.590.82
03/191,3261,3571,3061,321+1.93%45,000232億8632万+7.49%10.30.8
03/161,3501,3501,2891,296-4%37,600228億4562万+6.32%10.10.79
03/151,3401,3541,3371,350+0.97%76,400237億9753万+11.48%10.520.82
03/141,3071,3541,2991,337+2.06%67,300235億6836万+11.23%10.420.81
03/131,3001,3121,2881,310+0.69%25,900230億9241万+9.72%10.210.8
03/121,3141,3151,2911,3010%61,400229億3376万+8.78%10.140.79
03/091,3091,3091,2801,301+1.01%44,600229億3376万+8.42%10.140.79
03/081,2791,3061,2751,288+1.82%44,400227億460万+6.89%10.040.78
03/071,2511,2781,2481,265+0.16%27,500222億9916万+4.63%9.860.77
03/061,2701,2851,2581,263+0.64%45,000222億6391万+4.12%9.850.77
03/051,2601,2681,2491,2550%63,200221億2288万+2.87%9.780.76
03/021,2431,2671,2431,255+0.4%70,200221億2288万+2.45%9.780.76
03/011,2421,2551,2391,2500%51,600220億3475万+1.54%9.740.76
02/281,2781,2781,2481,250-0.16%43,800220億3475万+1.13%9.740.76
02/271,2361,2581,2361,252+2.04%54,100220億7000万+0.89%9.760.76