株価チャート

2018/04/05～2018/08/28

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
08/283,0103,0452,9662,968-1.4%28,000189億7364万+11.54%20.041.39
08/272,9393,0602,9313,010+4.19%86,700192億4213万+14.84%20.321.41
08/242,8962,9352,8682,889+1.19%52,300184億6861万+12.06%19.51.35
08/232,8502,8932,8212,855+2.96%37,100182億5126万+12.53%19.271.34
08/222,6412,8282,6042,773+6.57%42,500177億2705万+10.92%18.721.3
08/212,7892,7892,5822,602-6.7%53,400166億3389万+5.47%17.571.22
08/202,7712,8202,7152,789+0.65%19,000178億2934万+14.26%18.831.31
08/172,8002,8602,7362,771-0.04%38,200177億1427万+15.03%18.711.3
08/162,8292,8902,6802,772-3.58%76,300177億2066万+16.62%18.711.3
08/152,9392,9392,7722,875-1.44%69,100183億7911万+22.55%19.411.35
08/142,9362,9602,8602,917-1.25%71,300186億4761万+26.06%19.691.37
08/132,8142,9782,7922,954+6.87%152,000188億8414万+29.62%19.941.38
08/102,5362,8302,5022,764+7.76%201,300176億6952万+23.23%18.661.3
08/092,5802,6322,4832,565-2.47%53,000163億9736万+15.91%17.321.2
08/082,6052,6802,5772,630+0.27%45,400168億1289万+19.76%17.761.23
08/072,5112,6852,5112,623+3.63%74,700167億6814万+20.54%17.711.23
08/062,4212,5312,3692,531+4.2%53,700161億8001万+17.45%17.091.19
08/032,4752,5132,4202,429-2.65%36,600155億2795万+13.72%16.41.14
08/022,4552,5852,4502,495+2.46%51,100159億4987万+17.58%16.841.17
08/012,4682,4832,3952,435-2.83%43,000155億6631万+15.68%16.441.14
07/312,5282,5472,3802,506-1.76%78,500160億2019万+19.79%16.921.17
07/302,4022,5822,3912,551+9.25%179,200163億786万+22.94%17.221.2
07/272,1812,3352,1812,335+3.96%64,500149億2703万+13.24%15.761.09
07/262,2472,4662,1902,246-0.04%135,700143億5808万+9.08%15.161.05
07/251,9972,2701,9902,247+14.18%129,600143億6447万+9.24%15.171.05
07/241,9021,9891,8951,968+2.5%29,000125億8090万-4%13.290.92
07/231,8701,9201,8601,920+1.91%24,100122億7405万-6.61%12.960.9
07/201,9231,9251,8751,884-2.13%24,200120億4391万-8.94%12.720.88
07/191,9331,9461,9251,925-0.93%15,400123億601万-7.81%130.9
07/181,9321,9711,9321,943-0.05%12,700124億2108万-7.78%13.120.91
07/171,9992,0101,9401,944-2.75%25,000124億2747万-8.56%13.120.91
07/131,9772,0101,9631,999+1.52%17,800127億7907万-6.85%13.50.94
07/122,0252,0251,9551,969-1.3%29,100125億8729万-9.05%13.290.92
07/112,0702,0701,9521,995-3.58%34,100127億5350万-8.7%13.470.94
07/102,0802,1702,0502,069+0.93%28,000132億2657万-6.04%13.970.97
07/092,0542,0792,0312,050-0.19%14,900131億510万-7.49%13.840.96
07/062,0252,0922,0252,054+2.29%7,100131億3067万-8.02%13.870.96
07/052,1442,1552,0072,008-6.34%15,900128億3661万-10.8%13.560.94
07/042,1212,1572,0982,144+0.23%7,500137億602万-5.63%14.471.01
07/032,0862,1842,0862,139+2.64%22,700136億7406万-6.59%14.441
07/022,0612,2002,0612,084+1.56%29,200133億2246万-9.74%14.070.98
06/292,0702,0702,0342,052-1.63%9,000131億1789万-11.97%13.850.96
06/282,0632,1002,0302,086+1.11%13,300133億3524万-11.38%14.080.98
06/272,0702,0872,0472,063-2.23%16,700131億8821万-13.14%13.930.97
06/262,0332,1292,0332,110+0.91%12,700134億8867万-12.12%14.250.99
06/252,2202,2392,0642,091-5.73%16,800133億6721万-13.84%14.120.98
06/222,2302,2472,2062,218-1.86%14,800141億7908万-9.51%14.971.04
06/212,2692,2892,2232,260+2.96%27,400144億4758万-8.54%15.261.06
06/202,0892,2252,0502,195+5.07%28,100140億3205万-11.56%14.821.03
06/192,1102,1302,0812,089-1.42%29,300133億5442万-16.34%14.10.98
06/182,2372,2602,1082,119-5.27%44,300135億4620万-15.98%14.310.99
06/152,3012,3392,2242,237-4.81%60,200143億55万-12.31%15.11.05
06/142,4102,4272,3222,350-2.49%20,300150億2292万-8.88%15.871.1
06/132,4252,4492,4102,410-0.62%4,200154億649万-7.34%16.271.13
06/122,4262,4322,4122,425-0.61%4,300155億238万-7.05%16.371.14
06/112,4752,4752,4312,440-1.61%4,800155億9827万-6.76%16.471.14
06/082,4662,4912,4452,480+0.57%9,400158億5398万-5.27%16.741.16
06/072,4132,4792,4132,466+2.32%6,400157億6448万-5.55%16.651.16
06/062,4082,4392,3902,410+0.08%13,600154億649万-7.45%16.271.13
06/052,4882,4982,4072,408-3.22%18,500153億9370万-7.42%16.261.13
06/042,4712,5002,4482,488-0.68%16,700159億512万-4.42%16.81.17
06/012,5022,5382,4902,505-0.83%11,100160億1380万-3.73%16.911.17
05/312,5832,6432,5182,526-2.55%15,000161億4805万-2.92%17.051.18
05/302,5242,5942,4842,592-1.22%24,500165億6997万+0.08%17.51.22
05/292,6472,6472,5682,624-0.27%16,900167億7453万+1.94%17.721.23
05/282,6092,6572,6002,631+0.11%9,200168億1928万+2.81%17.761.23
05/252,6112,6392,5862,628+0.65%12,300168億11万+3.42%17.741.23
05/242,7012,7052,5962,611-3.65%30,200166億9143万+3.57%17.631.22
05/232,7412,7552,6632,710-1.81%19,100173億2431万+8.27%18.31.27
05/222,7202,7902,7052,760+2.26%31,700176億4395万+11.16%18.631.29
05/212,6532,7002,6472,699-0.11%20,500172億5399万+9.76%18.221.27
05/182,5172,7242,5162,702+6.29%45,800172億7317万+10.78%18.241.27
05/172,5782,6522,5422,542-1.63%36,100162億5033万+4.95%17.161.19
05/162,7002,7102,5692,584-4.83%45,900165億1882万+7.22%17.451.21
05/152,7702,8412,6802,715-3.72%78,500173億5627万+13.27%18.331.27
05/142,9823,2002,6732,820-4.73%233,300180億2751万+18.49%19.041.32
05/112,9502,9662,8032,960+2.42%111,800189億2249万+25.42%19.981.39
05/102,6332,9652,6332,890+10.43%150,000184億7500万+23.77%19.511.35
05/092,6632,7582,6172,617+0.15%94,700167億2979万+12.9%17.671.23
05/082,4802,6172,4802,613+5.83%58,400167億421万+13.02%17.641.22
05/072,3282,4742,3142,469+7.16%36,300157億8366万+7.3%16.671.16
05/022,3002,3222,3002,304+0.39%4,300147億2886万+0.35%15.551.08
05/012,3182,3182,2902,295-2.09%16,000146億7132万-0.13%15.491.08
04/272,4762,4772,3422,344-4.4%29,900149億8457万+1.82%15.821.1
04/262,5002,5282,4242,452+0.29%32,900156億7498万+6.42%16.551.15
04/252,5002,5102,4302,445-2.51%47,400156億3023万+5.8%16.511.15
04/242,2542,5402,2502,508+12.82%156,800160億3298万+8.24%16.931.18
04/232,2062,2802,2062,223+0.54%10,500142億1105万-4.26%15.011.04
04/202,2592,2592,2112,211-0.85%12,200141億3433万-5.79%14.931.04
04/192,1912,2652,1892,230+1.78%22,300142億5580万-6.07%15.061.05
04/182,1412,2132,1412,191+2.34%17,400140億648万-8.78%14.791.03
04/172,1672,2262,1152,141-0.14%20,200136億8684万-11.82%14.451
04/162,2122,2202,1242,144-3.21%22,500137億602万-12.7%14.471.01
04/132,1712,2672,1692,215+2.03%13,900141億5991万-10.94%14.951.04
04/122,1802,2262,1512,171-0.91%14,300138億7862万-13.71%14.661.02
04/112,2522,3292,1612,191-3.73%24,700140億648万-13.74%14.791.03
04/102,2112,2962,1322,276+1.97%52,200145億4986万-11.02%15.371.07
04/092,2472,2752,2212,232-1.8%18,800142億6858万-13.08%15.071.05
04/062,3002,3062,2662,273-0.53%9,600145億3068万-12.14%15.351.07
04/052,3112,3392,2802,285-1.08%21,300146億740万-12.38%15.431.07