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
08/061,3351,3501,3321,336+0.15%3,068,2008440億9011万-1.04%13.320.7
08/031,3511,3541,3311,334-0.89%4,651,3008428億2650万-1.26%13.30.7
08/021,3711,3891,3451,346-3.51%9,449,4008504億815万-0.44%13.420.7
08/011,3861,3961,3781,395+0.36%3,983,0008813億6655万+3.18%13.910.73
07/311,4081,4111,3861,390+0.22%6,400,8008782億753万+2.89%13.860.73
07/301,3851,3961,3811,387+0.8%3,732,3008763億1211万+2.74%13.830.73
07/271,3741,3801,3711,376+0.15%2,288,5008693億6227万+2%13.720.72
07/261,3791,3871,3711,374+0.73%3,737,5008680億9866万+1.85%13.70.72
07/251,3681,3721,3621,364+0.07%2,214,2008617億8062万+1.11%13.60.71
07/241,3671,3751,3601,363+0.74%2,856,6008611億4882万+0.96%13.590.71
07/231,3501,3561,3401,353-1.38%4,091,9008548億3078万+0.07%13.490.71
07/201,3541,3751,3541,372+0.59%4,251,9008668億3505万+1.25%13.680.72
07/191,3621,3691,3561,364-0.37%2,618,9008617億8062万+0.52%13.60.71
07/181,3801,3801,3621,369+1.41%4,046,0008649億3964万+0.66%13.650.72
07/171,3321,3581,3311,350+1.66%4,303,7008529億3537万-0.88%13.460.71
07/131,3201,3341,3171,328+0.23%3,128,3008390億3568万-2.64%13.240.7
07/121,3251,3281,3131,325+0.61%3,468,2008371億4027万-3.14%13.210.69
07/111,3271,3271,3021,317-1.13%4,832,4008320億8584万-4.01%13.130.69
07/101,3411,3501,3311,332+0.3%3,055,8008415億6290万-3.2%13.280.7
07/091,3281,3371,3171,328+0.15%3,074,1008390億3568万-3.7%13.240.7
07/061,3251,3311,3131,326-0.23%6,400,4008377億7207万-4.05%13.220.69
07/051,3251,3411,3241,329+0.45%3,217,8008396億6748万-3.97%13.250.7
07/041,3201,3341,3131,323-0.6%3,278,8008358億7666万-4.55%13.190.69
07/031,3411,3421,3201,331-0.97%4,643,4008409億3109万-4.11%13.270.7
07/021,3481,3601,3401,344-1.18%4,426,5008491億4454万-3.38%13.40.7
06/291,3581,3601,3471,360+0.07%3,390,7008592億5341万-2.37%13.560.71
06/281,3521,3671,3421,359+0.52%3,670,4008586億2160万-2.58%13.550.71
06/271,3501,3571,3391,352-0.73%4,277,3008541億9897万-3.22%13.480.71
06/261,3461,3691,3401,362+0.59%4,016,6008605億1701万-2.85%13.580.71
06/251,3601,3681,3511,354-1.1%3,556,4008554億6258万-3.77%13.50.71
06/221,3541,3721,3451,369-0.73%6,858,6008649億3964万-3.05%13.650.72
06/211,3781,3851,3691,379-0.36%3,044,3008712億5768万-2.61%13.750.72
06/201,3781,3881,3671,384-0.07%4,467,3008744億1670万-2.47%13.80.72
06/191,3681,3941,3641,385-1.91%5,535,9008750億4851万-2.6%13.810.72
06/181,4151,4151,3971,412-0.91%3,751,8008921億721万-0.91%14.080.74
06/151,4231,4261,4101,425+0.56%3,647,9009003億2067万-0.07%14.210.75
06/141,4211,4241,4121,417-0.91%3,197,3008952億6623万-0.77%14.130.74
06/131,4281,4441,4281,430+0.92%3,881,1009034億7968万+0.07%14.260.75
06/121,4361,4391,4151,417+0.5%3,715,1008952億6623万-0.91%14.130.74
06/111,4111,4141,3981,410-0.91%3,572,6008908億4361万-1.54%14.060.74
06/081,4291,4411,4211,423-0.42%4,184,2008990億5706万-0.77%14.190.74
06/071,4181,4431,4171,429+1.35%5,588,9009028億4788万-0.49%14.250.75
06/061,3951,4171,3931,410+0.14%3,144,3008908億4361万-1.95%14.060.74
06/051,4151,4201,4021,408+0.07%2,991,3008895億8000万-2.43%14.040.74
06/041,3961,4201,3951,407+1.52%4,126,9008889億4819万-2.76%14.030.74
06/011,3851,4021,3661,386+1.17%7,053,8008756億8031万-4.55%13.820.73
05/311,3921,3941,3621,370-0.07%5,934,2008655億7145万-5.91%13.660.72
05/301,3611,3731,3511,371-2.07%7,049,8008662億325万-6.1%13.670.72
05/291,4041,4071,3891,400-0.71%4,079,8008845億2557万-4.37%13.960.73
05/281,4141,4241,4041,410+0.5%3,501,4008908億4361万-3.89%14.060.74
05/251,3901,4121,3831,403+0.21%5,707,0008864億2098万-4.56%13.990.73
05/241,4621,4641,3911,400-5.21%12,880,7008845億2557万-4.89%13.960.73
05/231,4841,4881,4691,477-0.67%3,987,3009331億7447万+0.2%14.730.77
05/221,4921,4921,4801,487+0.2%3,106,5009394億9251万+0.88%14.830.78
05/211,4761,4921,4741,484+0.88%3,980,6009375億9710万+0.82%14.80.78
05/181,4661,4721,4591,471+0.14%3,270,1009293億8365万0%14.670.77
05/171,4641,4771,4621,469+0.82%3,190,5009281億2004万-0.07%14.650.77
05/161,4411,4631,4411,457+0.62%4,073,6009205億3839万-0.75%14.530.76
05/151,4351,4551,4331,448-0.21%3,560,0009148億5216万-1.3%14.440.76
05/141,4491,4541,4411,451-0.89%3,595,3009167億4757万-0.96%14.470.76
05/111,4451,4711,4451,464+1.04%4,440,3009249億6102万0%14.60.77
05/101,4451,4551,4441,449-0.28%3,773,9009154億8396万-0.82%14.450.76
05/091,4591,4631,4431,453-0.62%4,499,5009180億1118万-0.41%14.490.76
05/081,4501,4711,4501,462+0.27%3,714,9009236億9741万+0.34%14.580.77
05/071,4661,4671,4541,458-0.41%3,975,0009211億7020万+0.21%14.540.76
05/021,4851,4901,4581,464-2.33%6,698,9009249億6102万+0.76%14.60.77
05/011,4661,4991,4591,499-1.51%6,169,8009470億7416万+3.31%14.950.78
04/271,5341,5421,5091,522-0.2%5,069,6009616億565万+5.26%15.180.8
04/261,5001,5331,4961,525+0.99%7,717,2009635億106万+5.83%15.210.8
04/251,4911,5121,4891,510+0.8%4,050,5009540億2400万+5.08%15.060.79
04/241,4881,4991,4871,498+1.35%4,475,8009464億4236万+4.46%14.940.78
04/231,4751,4851,4731,478+0.41%2,288,4009338億628万+3.36%14.740.77
04/201,4801,4831,4651,472-0.27%3,334,1009300億1545万+3.15%14.680.77
04/191,4701,4851,4691,476+0.61%3,793,4009325億4267万+3.58%14.720.77
04/181,4561,4701,4531,467+0.55%3,276,8009268億5643万+3.16%14.630.77
04/171,4631,4681,4571,459-0.07%2,942,1009218億200万+2.82%14.550.76
04/161,4641,4681,4521,460+0.07%2,422,9009224億3380万+3.03%14.560.76
04/131,4501,4651,4501,459+0.9%3,263,1009218億200万+3.18%14.550.76
04/121,4501,4531,4401,446-0.82%3,187,0009135億8855万+2.48%14.420.76
04/111,4601,4721,4561,458+1.18%4,883,5009211億7020万+3.48%14.540.76
04/101,4171,4481,4131,441+0.84%5,209,1009104億2953万+2.42%14.370.75
04/091,4191,4341,4141,429+0.63%4,422,0009028億4788万+1.64%14.250.75
04/061,4141,4361,4121,420+1.14%6,554,7008971億6165万+1%14.160.74
04/051,4001,4091,3821,404-0.99%6,865,8008870億5278万-0.28%140.73
04/041,4091,4251,4051,418+1.36%6,296,3008958億9804万+0.42%14.140.74
04/031,3901,4031,3851,399-0.5%3,720,9008838億9376万-1.2%13.950.73
04/021,4011,4221,4011,406-0.07%3,423,6008883億1639万-0.99%14.020.74
03/301,4151,4201,4021,407-0.21%3,158,7008889億4819万-1.12%7.910.74
03/291,4151,4261,3951,410+0.79%5,314,7008908億4361万-1.12%7.930.74
03/281,3811,3991,3771,399-0.71%4,615,9008838億9376万-2.17%7.860.74
03/271,3931,4161,3921,409+1.66%6,120,2008902億1180万-1.74%7.920.74
03/261,3711,3861,3601,3860%4,411,4008756億8031万-3.55%7.790.73
03/231,4011,4021,3711,386-3.14%8,406,5008756億8031万-3.82%7.790.73
03/221,4201,4351,4181,431+0.7%4,970,7009041億1149万-0.9%8.040.76
03/201,4001,4211,3991,421+1.07%4,090,0008977億9345万-1.8%7.990.75
03/191,4121,4161,3991,406-0.64%3,002,1008883億1639万-3.03%7.90.74
03/161,4141,4211,4071,415+0.14%3,574,9008940億263万-2.75%7.950.75
03/151,4051,4181,3981,413+0.71%4,437,4008927億3902万-3.15%7.940.75
03/141,3901,4061,3881,403+0.29%3,902,8008864億2098万-4.1%7.890.74
03/131,3871,4031,3811,399+0.07%3,932,4008838億9376万-4.64%7.860.74