株価チャート

2018/03/22～2018/08/14

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
08/141,5181,5711,5181,571+2.95%2,900155億9072万-2.3%41.830.63
08/131,5241,5491,5131,526+0.13%5,700151億4413万-5.22%40.640.61
08/101,5291,5301,5201,524-0.39%1,900151億2429万-5.52%40.580.61
08/091,5501,5611,5111,530-2.8%3,000151億8383万-5.2%40.740.61
08/081,5311,5761,5301,574+3.89%500156億2049万-2.72%41.910.63
08/071,5371,5381,4971,515-3.01%5,000150億3497万-6.42%40.340.61
08/061,5611,5621,5541,562+0.06%1,000155億140万-3.82%41.590.62
08/031,5751,5751,5601,561-1.39%3,200154億9148万-4.06%41.570.62
08/021,6061,6061,5811,583-0.94%1,100157億981万-2.82%42.150.63
08/011,6061,6061,5761,5980%2,800158億5867万-2.08%42.550.64
07/311,5801,6041,5801,598-0.56%2,300158億5867万-2.08%42.550.64
07/301,5781,6351,5681,607-3.08%10,800159億4798万-1.65%42.790.64
07/271,6601,6791,6581,658-0.12%6,500164億5411万+1.34%44.150.66
07/261,6591,6701,6591,660+0.06%2,200164億7396万+1.47%44.20.66
07/251,6631,6741,6591,6590%11,600164億6404万+1.47%44.180.66
07/241,6691,6701,6501,659-0.12%5,600164億6404万+1.59%44.180.66
07/231,6711,6711,6601,661-0.24%5,600164億8388万+1.71%44.230.66
07/201,6781,6791,6601,665-0.83%4,500165億2358万+1.96%44.340.67
07/191,6471,6791,6471,679+2.38%9,000166億6252万+2.82%44.710.67
07/181,6471,6471,6211,640-0.43%2,600162億7548万+0.55%43.670.66
07/171,6451,6471,6391,647+0.3%2,800163億4495万+0.98%43.860.66
07/131,6301,6421,6241,642+0.67%3,200162億9533万+0.67%43.720.66
07/121,6211,6311,6211,631+1.12%400161億8616万0%43.430.65
07/111,6301,6301,6131,613-1.04%3,700160億753万-1.1%42.950.64
07/101,6481,6481,6281,630+0.49%1,900161億7624万-0.12%43.40.65
07/091,6241,6241,6221,622+1.31%500160億9684万-0.61%43.190.65
07/061,5951,6201,5701,601+2.23%5,800158億8844万-1.96%42.630.64
07/051,6151,6161,5601,566-2.97%9,300155億4110万-4.16%41.70.63
07/041,6101,6151,6001,614+0.31%6,200160億1745万-1.41%42.980.64
07/031,6351,6351,6001,609-1.41%15,400159億6783万-1.77%42.850.64
07/021,6501,6501,6311,632-0.85%3,000161億9609万-0.49%43.460.65
06/291,6331,6491,6331,646+1.86%1,800163億3502万+0.24%43.830.66
06/281,6401,6451,6001,616-1.46%3,200160億3730万-1.58%43.030.65
06/271,6231,6471,6231,640+1.67%1,700162億7548万-0.24%43.670.66
06/261,6271,6301,5911,613-1.65%5,000160億753万-1.95%42.950.64
06/251,6501,6551,6401,640-0.61%3,100162億7548万-0.49%43.670.66
06/221,6491,6581,6431,650-0.24%27,300163億7472万0%43.940.66
06/211,6591,6591,6501,654+0.92%2,400164億1442万+0.3%44.040.66
06/201,6201,6401,6001,639+1.17%3,700162億6555万-0.49%43.640.65
06/191,6621,6621,6111,620-2.53%5,900160億7700万-1.58%43.140.65
06/181,6601,6671,6541,662+0.54%3,200164億9381万+1.09%44.260.66
06/151,6591,6621,6521,653-0.12%4,400164億449万+0.67%44.020.66
06/141,6491,6581,6421,655+0.79%2,800164億2434万+0.98%44.070.66
06/131,6501,6501,6411,6420%3,600162億9533万+0.31%43.720.66
06/121,6431,6431,6411,642+0.24%700162億9533万+0.31%43.720.66
06/111,6371,6421,6371,638+0.06%1,800162億5563万+0.06%43.620.65
06/081,6451,6451,6371,637-0.24%800162億4571万+0.12%43.590.65
06/071,6401,6411,6301,641+0.67%1,000162億8540万+0.43%43.70.66
06/061,6401,6401,6301,6300%1,200161億7624万-0.18%43.40.65
06/051,6391,6501,6301,630-0.79%4,100161億7624万+0.18%43.40.65
06/041,6491,6501,6421,643-0.06%2,000163億525万+1.42%43.750.66
06/011,6501,6501,6441,644+1.04%3,300163億1517万+1.86%43.780.66
05/311,6501,6501,6261,627-0.79%2,400161億4647万+1.24%43.320.65
05/301,6501,6501,6111,640-1.2%6,700162億7548万+2.5%43.670.66
05/291,6671,6791,6551,660-1.83%5,800164億7396万+4.21%44.20.66
05/281,6661,6981,6551,691+2.18%4,600167億8161万+6.69%45.030.68
05/251,6601,6651,6551,655+0.24%2,100164億2434万+5.01%44.070.66
05/241,6801,6801,6511,651-1.49%4,400163億8464万+5.29%43.960.66
05/231,7001,7001,6681,676-0.77%10,000166億3274万+7.44%44.630.67
05/221,6931,6931,6721,689+1.14%7,600167億6176万+8.9%44.980.67
05/211,6441,6721,6441,670+2.71%12,400165億7320万+8.37%44.470.67
05/181,6141,6261,6061,626+0.74%4,200161億3654万+6.07%43.30.65
05/171,6071,6171,6061,614+0.56%1,400160億1745万+5.77%42.980.64
05/161,5921,6071,5911,605+0.88%3,200159億2814万+5.59%42.740.64
05/151,6051,6051,5881,591-0.87%1,200157億8920万+5.09%42.370.64
05/141,5801,6051,5801,605+1.65%2,700159億2814万+6.36%42.740.64
05/111,6061,6061,5641,579-1.86%4,600156億7011万+4.92%42.050.63
05/101,6301,6301,5851,609-1.53%4,100159億6783万+7.27%42.850.64
05/091,6401,6401,6251,6340%1,900162億1593万+9.3%43.510.65
05/081,5931,6471,5931,634+2.83%7,800162億1593万+9.81%43.510.65
05/071,6031,6031,5861,589-1.12%5,000157億6935万+7.22%42.310.63
05/021,6241,6241,6001,607-0.62%7,800159億4798万+8.8%42.790.64
05/011,7001,7151,6151,617+9.4%67,400160億4722万+9.85%43.060.65
04/271,4771,4791,4611,478+0.2%2,200146億6778万+0.82%39.360.59
04/261,4661,4791,4661,475-0.07%800146億3801万+0.61%39.280.59
04/251,4751,4761,4751,476+0.41%1,000146億4793万+0.61%39.30.59
04/241,4731,4731,4701,470+0.14%1,400145億8839万+0.14%39.140.59
04/231,4681,4681,4681,468+0.27%1,200145億6854万-0.07%39.090.59
04/201,4651,4651,4601,464+0.27%500145億2884万-0.34%38.980.59
04/191,4661,4661,4561,460+0.55%300144億8914万-0.68%38.880.58
04/181,4651,4661,4511,452-0.21%2,300144億975万-1.29%38.660.58
04/171,4571,4611,4551,4550%700144億3952万-1.15%38.740.58
04/161,4521,4551,4521,455+0.34%200144億3952万-1.29%38.740.58
04/131,4541,4541,4501,450-0.28%500143億8990万-1.76%38.610.58
04/121,4541,4541,4541,454+0.21%100144億2960万-1.56%38.720.58
04/111,4511,4521,4511,4510%4,100143億9983万-1.89%38.640.58
04/101,4601,4601,4511,451-0.62%3,200143億9983万-1.96%38.640.58
04/091,4771,4771,4601,460-1.15%1,000144億8914万-1.42%38.880.58
04/061,4641,4771,4601,477+0.89%3,400146億5785万-0.34%39.330.59
04/051,4751,4751,4641,464-1.35%1,800145億2884万-1.28%38.980.59
04/041,4851,4851,4841,484+0.95%900147億2732万+0.07%39.520.59
04/031,4701,4701,4701,470-0.07%300145億8839万-0.94%39.140.59
04/021,4701,4711,4701,471-0.41%400145億9831万-0.88%39.170.59
03/301,4711,4771,4711,477-0.54%800146億5785万-0.54%14.180.58
03/291,4751,4951,4551,485+2.2%1,800147億3725万-0.07%14.260.59
03/281,4801,4811,4531,453-2.02%3,200144億1968万-2.15%13.950.57
03/271,4771,4831,4771,483+0.41%200147億1740万-0.2%14.240.58
03/261,4781,4871,4771,477-0.14%1,500146億5785万-0.61%14.180.58
03/231,4941,4961,4651,479-1.2%4,600146億7770万-0.47%14.20.58
03/221,5021,5021,4971,4970%1,300148億5634万+0.74%14.370.59