株価チャート

2018/04/10～2018/08/31

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
08/312,5392,5942,5202,594+1.05%116,100349億1837万+4.89%-4.48
08/302,6002,6392,5492,567-0.81%155,800345億5492万+3.59%-4.44
08/292,4752,5902,4712,588+4.57%178,700348億3761万+4.02%-4.47
08/282,5742,5782,4602,475-2.25%254,300333億1649万-0.76%-4.28
08/272,4712,5462,4712,532+2.72%138,900340億8378万+1.12%-4.38
08/242,4762,5402,4612,465-0.84%192,600331億8188万-1.83%-4.26
08/232,4102,5282,4102,486+3.15%247,600334億6456万-1.35%-4.3
08/222,3602,4202,3532,410+1.86%155,000324億4151万-4.63%-4.17
08/212,4582,4932,3412,366+4.69%592,100318億4591万-6.85%-4.09
08/202,1942,3182,1572,260+1.44%269,100304億1917万-11.27%-3.91
08/172,1552,2542,1462,228+3.39%144,000299億8845万-12.97%-3.85
08/162,2002,2242,1242,155-4.48%303,900290億589万-16.28%-3.72
08/152,3912,4082,2302,256-6.78%318,100303億6533万-12.9%-3.9
08/142,3802,4282,3702,420+1.94%92,200325億7274万-7.14%-4.18
08/132,4502,4522,3502,374-4.27%220,900319億5358万-9.25%-4.1
08/102,5092,5132,4752,480-1.86%104,200333億8032万-5.52%-4.29
08/092,5652,5692,5062,527-1.4%54,400340億1293万-3.77%-4.37
08/082,4512,5752,4512,563+3.85%119,100344億9749万-2.7%-4.43
08/072,5292,5402,4612,468-2.95%125,500332億1881万-6.62%-4.27
08/062,5302,5572,4902,543+0.16%103,300342億2829万-4.36%-4.4
08/032,6142,6202,5232,539-3.02%139,400341億7445万-5.12%-4.39
08/022,6352,6682,6112,618-1.13%79,800352億3778万-3%-4.53
08/012,6752,6872,6222,648-0.08%87,400356億4157万-2.54%-4.58
07/312,5802,6542,5502,650+1.03%183,500356億6849万-3.07%-4.58
07/302,7032,7232,6072,623-3.28%164,500353億508万-4.37%-4.53
07/272,8302,8302,6902,712-3.45%270,600365億300万-1.7%-4.69
07/262,7702,8452,7612,809+2.15%294,800378億860万+1.33%-4.86
07/252,7332,7782,7012,750+1.55%189,300370億1447万-1.11%-4.75
07/242,7502,7902,6972,708-0.26%202,800364億4916万-2.8%-4.68
07/232,7032,7452,6702,715+0.44%140,500365億3876万-3.1%-4.69
07/202,7082,7492,6542,703+2.12%197,600363億7727万-4.25%-4.67
07/192,7202,7502,6322,647-3.08%257,100356億2361万-6.76%-4.57
07/182,6202,7362,5932,731+7.01%351,900367億5409万-4.58%-4.72
07/172,5202,6222,4672,552-1.28%598,800343億4509万-11.48%-4.41
07/132,6002,6402,5842,585+0.19%163,300347億8921万-11.14%-4.47
07/122,5432,5932,5412,580+1.45%140,300347億2192万-12.01%-4.46
07/112,6502,6652,5332,543-4.07%265,600342億2397万-14%-4.4
07/102,6862,7492,6512,651-1.27%252,600356億7744万-10.98%-4.58
07/092,6982,7552,6502,685+3.11%260,600361億3502万-10.62%-4.64
07/062,5412,6352,5152,604+4.04%319,700350億4491万-14.12%-4.5
07/052,6152,6762,4802,503-7.81%751,000336億8564万-18.31%-4.33
07/042,7772,7852,6682,715-2.51%279,300365億3876万-12.36%-4.69
07/032,8942,9482,7402,785-3.53%383,300374億8083万-10.74%-4.81
07/022,9903,0152,8702,887-2.63%351,900388億5356万-8.15%-4.99
06/293,0053,0502,9352,965-4.2%483,400399億329万-6.44%-5.12
06/283,0603,1502,9873,095+0.49%379,300416億5285万-2.92%-5.35
06/273,2503,3602,9963,080+0.16%1,093,000414億5097万-3.87%-5.32
06/263,0053,2652,9523,075+6.77%1,151,300413億8368万-4.21%-5.31
06/253,0253,0602,8632,880-4.32%205,000387億5935万-10.42%-4.98
06/222,9903,0102,9603,010-0.66%134,400405億891万-6.64%-5.2
06/213,0203,0803,0053,030-0.16%139,000407億7807万-6.31%-5.24
06/202,9023,0552,8883,035+4.87%332,000408億4536万-6.04%-5.25
06/193,0953,1552,8602,894-6.95%765,100389億4777万-10.32%-5
06/183,1953,2303,1103,110-3.72%258,100418億5472万-3.15%-5.37
06/153,1003,2453,0953,230+3.69%306,100434億6969万+1.35%-5.58
06/143,1553,2353,1103,115-2.81%303,500419億2201万-1.39%-5.38
06/133,2303,3053,1853,205-1.99%372,800431億3324万+2.27%-5.54
06/123,1503,3603,0953,270+2.51%732,500440億801万+5.28%-5.65
06/113,1153,2303,0803,190+1.11%277,100429億3137万+3.74%-5.51
06/083,2003,2753,1353,155-1.71%270,000424億6033万+3.54%-5.45
06/073,1853,3053,1503,210+4.73%516,700432億53万+6.33%-5.55
06/063,2353,2653,0503,065-6.98%653,500412億4910万+2.58%-5.3
06/053,3553,4903,2203,295-2.8%638,800443億4447万+11.2%-5.69
06/043,4103,4703,3453,390-0.88%447,100456億2299万+15.66%-5.86
06/013,3803,4703,3703,420+2.09%592,100460億2673万+18.01%-5.91
05/313,3203,4203,2503,350+2.6%910,300450億8466万+16.97%-5.79
05/303,2053,3753,1703,265-2.39%651,400439億4072万+15.25%-5.64
05/293,5053,5153,2803,345-5.77%1,070,400450億1737万+19.17%-5.78
05/283,4253,6553,3353,550+3.65%1,555,200477億7629万+27.88%-6.14
05/253,5503,5703,3603,425-2.42%1,602,500460億9402万+25.37%-5.92
05/243,2453,5253,2003,510+8.67%1,900,600472億3796万+30.39%-6.07
05/233,3203,6653,1853,230+1.41%4,608,200434億6969万+22.02%-5.58
05/223,1153,2603,0753,185+2.25%989,300428億6408万+21.66%-5.5
05/213,2703,2953,0353,115-4.59%1,539,400418億8307万+20.27%-5.38
05/183,0953,3603,0203,265+11.43%4,010,100438億9991万+27.29%-5.64
05/172,9583,0202,8272,930-0.51%1,856,000393億9563万+15.54%-5.06
05/162,5152,9992,4832,945+17.85%4,719,800395億9732万+16.82%-5.09
05/152,5202,5872,4862,499-1.11%149,000336億57万-0.2%-4.31
05/142,5332,5582,5112,527-0.12%62,700339億7705万+0.72%-4.36
05/112,5312,5802,5042,530+1.98%188,100340億1739万+0.68%-4.37
05/102,5002,5002,4702,481-0.76%63,800333億5855万-1.59%-4.28
05/092,4972,6002,4852,500+0.44%188,900336億1402万-1.19%-4.32
05/082,5002,5342,4882,489-0.24%71,000334億6612万-1.97%-4.3
05/072,5002,5132,4802,495+1.51%50,800335億4679万-2.12%-4.31
05/022,4302,4802,4302,458+1.15%56,700330億4930万-3.87%-4.24
05/012,4232,4642,4022,430-0.41%70,400326億7283万-5.26%-4.2
04/272,5122,5122,4232,440-2.13%105,300328億728万-5.17%-4.21
04/262,5752,5902,4752,493-2.92%139,700335億1990万-3.33%-4.3
04/252,5412,6132,5412,5680%83,000345億2832万-0.77%-4.43
04/242,5712,6452,5362,568-0.66%172,200345億2832万-1.04%-4.43
04/232,6012,6362,5572,585-0.58%125,200347億5690万-0.42%-4.46
04/202,5492,6502,5222,600+1.01%236,800349億3570万-0.12%-4.49
04/192,4502,6442,4482,574+4.34%236,000345億8634万-1.42%-4.44
04/182,4162,4732,3682,467+2.11%125,100331億4861万-5.41%-4.26
04/172,3692,4192,2152,416+1.51%284,600324億6333万-7.5%-4.17
04/162,4822,4892,3402,380-5.25%363,900319億7960万-9.02%-4.11
04/132,4902,5262,4802,512+0.72%133,400337億5326万-4.16%-4.33
04/122,4522,5352,4522,494+0.48%146,500335億1140万-4.74%-4.3
04/112,5162,5472,4392,482-2.13%185,500333億5016万-4.94%-4.28
04/102,5082,5472,5042,536-0.86%183,700340億7575万-2.65%-4.38