株価チャート

2017/09/19～2018/08/07

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
08/071,5501,5501,5501,5500%40069億8740万-3.25%32.480.48
08/061,5551,5551,5501,550-2.82%80069億8740万-3.31%32.480.48
08/031,5951,5951,5951,595-0.31%20071億9026万-0.62%33.420.5
07/261,5601,6101,5601,600+2.5%1,60072億1280万-0.25%33.530.5
07/251,5611,5611,5611,561+2.63%10070億3698万-2.56%32.710.49
07/241,5601,5601,5201,521-2.5%70068億5666万-5.06%31.870.47
07/231,5601,5651,5601,560-2.5%1,00070億3248万-2.74%32.690.49
07/201,6381,6381,6001,600-4.65%20072億1280万-0.19%33.530.5
07/191,6501,6781,6501,678+1.7%1,50075億6442万+4.68%35.160.52
07/171,6501,6501,6501,650+0.12%80074億3820万+3.06%34.570.51
07/131,6481,6481,6481,648+3%2,50074億2918万+3.06%34.530.51
07/121,6001,6001,6001,600-0.87%10072億1280万+0.13%33.530.5
07/051,6141,6141,6141,614+0.88%30072億7591万+1%33.820.5
07/031,6101,6101,6001,600-2.74%50072億1280万+0.19%33.530.5
07/021,6451,6451,6451,645+1.86%10074億1566万+3.01%34.470.51
06/271,6151,6151,6151,6150%2,00072億8042万+1.25%33.840.5
06/221,6151,6151,6151,6150%30072億8042万+1.38%33.840.5
06/181,6151,6151,6151,6150%10072億8042万+1.57%33.840.5
06/141,6151,6151,6151,615-0.92%10072億8042万+1.7%33.840.5
06/071,6301,6301,6301,630+1.88%10073億4804万+2.84%34.150.51
05/251,6001,6001,6001,6000%10072億1280万+1.07%33.530.5
05/241,6001,6001,6001,600+1.2%80072億1280万+1.07%33.530.5
05/221,5811,5811,5811,581-1.13%10071億2714万-0.06%33.130.49
05/211,5991,5991,5991,599-0.06%10072億829万+1.01%33.50.5
05/161,6001,6001,6001,600+1.27%10072億1280万+1.2%33.530.5
05/141,5801,5801,5801,580-1.25%10071億2264万+0.19%33.110.49
04/271,6001,6001,6001,600+2.5%10072億1280万+1.72%33.530.5
04/251,5611,5611,5611,561+0.06%30070億3698万-0.76%32.710.49
04/241,5501,5601,5501,560+0.06%60070億3248万-0.7%32.690.49
04/161,5701,5701,5591,559-0.64%2,60070億2797万-0.76%32.670.49
04/051,5691,5691,5691,569+1.23%10070億7305万-0.25%32.880.49
04/041,5501,5501,5501,550-3.13%90069億8740万-1.52%32.480.48
03/281,5351,6001,5351,600-0.62%40072億1280万+1.65%23.450.5
03/271,6101,6101,6101,610+0.5%10072億5788万+2.29%23.60.5
03/231,6011,6021,6011,602-1.72%30072億2181万+1.78%23.480.5
03/221,6301,6301,6301,630+1.88%20073億4804万+3.69%23.890.51
03/191,6001,6001,6001,6000%50072億1280万+1.85%23.450.5
03/161,6001,6001,6001,6000%50072億1280万+1.85%23.450.5
03/151,6001,6001,6001,600+0.95%10072億1280万+1.98%23.450.5
03/121,5791,5851,5791,585+1.15%40071億4518万+1.08%23.230.49
03/091,5671,5671,5671,567+1.42%20070億6403万+0.06%22.970.49
03/081,5451,5451,5451,5450%10069億6486万-1.21%22.650.48
03/061,5601,5601,5451,545-0.96%60069億6486万-1.28%22.650.48
03/051,5601,5601,5601,5600%20070億3248万-0.32%22.870.48
03/021,5601,5601,5601,560-2.5%20070億3248万-0.19%22.870.48
02/271,5991,6001,5991,600+0.06%1,30072億1280万+2.43%23.450.5
02/261,5991,5991,5991,599+0.06%30072億829万+2.5%23.440.5
02/191,5851,5981,5851,598+3.1%50072億378万+2.63%23.420.5
02/161,5501,5501,5501,550+3.2%20069億8740万-0.19%22.720.48
02/091,5011,5021,5011,502+1.42%30067億7101万-3.1%22.020.47
02/081,5101,5101,4811,481-7.21%20066億7634万-4.45%21.710.46
02/071,5961,5961,5961,596+5.28%30071億9476万+2.97%23.390.5
02/061,5491,5491,5161,516-2.19%50068億3412万-1.88%22.220.47
02/051,5231,5501,5231,550-3.13%20069億8740万+0.45%22.720.48
02/011,6001,6001,6001,600+0.06%1,20072億1280万+3.9%23.450.5
01/311,5991,5991,5991,599+2.11%10072億829万+4.24%23.440.5
01/301,5661,5661,5661,566-2.13%10070億5952万+2.35%22.950.49
01/291,5991,6001,5991,600+0.06%3,20072億1280万+4.92%23.450.5
01/251,5991,5991,5991,599+2.7%30072億829万+5.2%23.440.5
01/241,5571,5571,5571,557-2.5%10070億1895万+2.77%22.820.48
01/231,5971,5971,5971,597-0.06%10071億9927万+5.62%23.410.5
01/221,5981,5981,5981,598+2.44%10072億378万+5.97%23.420.5
01/181,5601,5601,5601,560-0.45%10070億3248万+3.72%22.870.48
01/171,5501,5671,5501,567+1.75%50070億6403万+4.47%22.970.49
01/151,5201,5401,5201,540+1.85%60069億4232万+3.01%22.570.48
01/111,5111,5121,5111,512-3.63%60068億1609万+1.34%22.160.47
01/091,5311,5691,5311,569+0.58%40070億7305万+5.37%230.49
2017
12/271,5461,5601,5461,560+3.93%1,50070億3248万+5.05%22.870.48
12/221,5011,5011,5011,501-2.28%10067億6650万+1.42%220.47
12/201,5361,5361,5361,5360%10069億2428万+3.99%22.510.48
12/191,5321,5361,5321,536+0.2%60069億2428万+4.21%22.510.48
12/151,5251,5331,5251,533+2.2%1,30069億1076万+4.14%22.470.48
12/061,5001,5001,5001,500+1.35%10067億6200万+1.97%21.990.47
12/051,4801,4801,4801,480-1.33%10066億7184万+0.61%21.690.46
11/281,5001,5001,5001,500+1.35%60067億6200万+1.9%21.990.47
11/271,4801,4801,4801,480+0.68%10066億7184万+0.61%21.690.46
11/241,4701,4701,4701,470-0.34%10066億2676万0%21.550.46
11/171,4751,4751,4751,475+0.34%20066億4930万+0.41%21.620.46
11/151,4701,4701,4701,470+1.17%1,00066億2676万+0.14%21.550.46
11/091,4531,4531,4531,453-1.96%20065億5012万-0.95%21.30.45
11/071,4521,4821,4521,482+2.07%20066億8085万+1.09%21.720.46
11/021,4651,4651,4521,452-0.89%50065億4561万-0.82%21.280.45
10/301,4651,4651,4651,465-1.01%10066億422万+0.14%21.470.45
10/261,4801,4801,4801,4800%1,00066億7184万+1.23%21.690.46
10/241,4621,4801,4621,480-2.18%30066億7184万+1.37%21.690.46
10/231,5131,5131,5131,513+1.82%10068億2060万+3.77%22.180.47
10/191,4801,4861,4801,486+1.16%40066億9888万+2.2%21.780.46
10/181,4691,4691,4691,469+2.23%10066億2225万+1.24%21.530.46
10/161,4371,4371,4371,437-1.84%10064億7799万-0.9%21.060.45
10/121,4641,4641,4641,464+1.39%10065億9971万+1.04%21.460.45
10/111,4441,4441,4441,444-1.43%10065億955万-0.21%21.170.45
10/061,4441,4651,4441,465+2.23%70066億422万+1.31%21.470.45
10/041,4331,4331,4331,433+0.35%10064億5996万-0.83%210.44
09/291,4281,4281,4281,428-1.99%20064億3742万-1.11%20.930.44
09/271,4571,4571,4571,457-1.29%10065億6815万+0.9%21.360.45
09/261,5071,5071,4761,476-2.19%20066億5380万+2.29%21.640.46
09/251,5161,5161,5091,509+0.33%30068億257万+4.72%22.120.47
09/221,5041,5041,5041,504-0.13%10067億8003万+4.66%22.050.47
09/201,5061,5061,5061,506+2.8%30067億8904万+5.02%22.070.47
09/191,4551,4651,4551,465+0.69%60066億422万+2.38%21.470.45