株価チャート

2018/04/17～2018/09/07

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
09/07593602589601+0.33%43,400274億874万+0.33%15.890.58
09/06601607595599-0.33%77,000273億1753万0%15.840.58
09/05608608597601-0.5%54,500274億874万+0.17%15.890.58
09/04618618603604-1.95%53,300275億4556万+0.67%15.970.59
09/03610618602616+0.82%72,500280億9282万+2.5%16.290.6
08/31616619607611-0.65%52,700278億6479万+1.5%16.150.59
08/30623623611615-0.16%40,000320億6852万+1.65%16.260.6
08/29614620611616+0.16%52,900321億2067万+1.32%16.290.6
08/28629639612615+2.67%213,600320億6852万+0.82%16.260.6
08/27604604597599+0.67%36,300312億3422万-2.12%15.840.58
08/24586598586595+1.54%30,400310億2564万-3.25%15.730.58
08/23578588578586+1.21%37,100305億5635万-5.02%15.490.57
08/22574580572579+1.05%31,100301億9134万-6.46%15.310.56
08/21580580570573-2.05%52,500298億7848万-7.88%15.150.56
08/20584587582585+0.17%43,500305億420万-6.25%15.470.57
08/17575585573584+1.92%34,100304億5206万-6.71%15.440.57
08/16582582572573-2.88%72,300298億7848万-8.61%15.150.56
08/15600604587590-1.34%39,400307億6492万-6.05%15.60.57
08/14586598581598+2.93%49,500311億8208万-5.08%15.810.58
08/13597598580581-3.01%69,800302億9563万-7.78%15.360.57
08/10606607597599-0.83%88,300312億3422万-5.07%15.840.58
08/09617617603604-1.95%69,100314億9494万-4.43%15.970.59
08/08614625614616+0.33%66,800321億2067万-2.53%16.290.6
08/07612614607614+0.82%41,200320億1638万-2.85%16.230.6
08/06616622608609-0.65%50,800317億5566万-3.64%16.10.59
08/03616620608613+0.16%82,300319億6424万-3.31%16.210.6
08/02625633611612-2.08%80,800319億1209万-3.62%16.180.6
08/01628629612625+0.32%102,700325億8996万-1.73%16.520.61
07/31640641617623-2.5%144,200324億8567万-2.2%16.470.61
07/30611639611639-6.17%226,000333億1998万+0.16%16.890.62
07/27684685676681-0.44%52,000355億1002万+6.74%180.66
07/26672685670684+1.79%66,800356億6646万+7.55%18.080.67
07/25680682671672-0.88%33,800350億4073万+5.83%17.770.65
07/24662679662678+2.73%94,600353億5359万+6.94%17.920.66
07/23645665645660+2.01%61,900344億1500万+4.27%17.450.64
07/20645648638647+0.47%40,100337億3713万+2.21%17.110.63
07/19646652641644-0.16%27,600335億8070万+1.74%17.030.63
07/18640654632645+1.74%62,400336億3284万+1.74%17.050.63
07/17617643617634+3.09%107,100330億5926万-0.16%16.760.62
07/13612618608615+0.65%54,100320億6852万-3.3%16.260.6
07/12615617606611-0.16%67,600318億5995万-4.23%16.150.59
07/11623624608612-1.77%55,600319億1209万-4.38%16.180.6
07/10626636619623+0.32%80,200324億8567万-2.96%16.470.61
07/09606622606621+2.48%54,400323億8139万-3.42%16.420.6
07/06603608601606+0.66%52,700315億9923万-5.9%16.020.59
07/05616616600602-2.11%56,800313億9065万-6.81%15.920.59
07/04610621610615+0.33%41,400320億6852万-4.95%16.260.6
07/03625630610613-1.92%62,600319億6424万-5.4%16.210.6
07/02641645625625-3.1%58,800325億8996万-3.7%16.520.61
06/29644647636645+0.16%30,800336億3284万-0.77%17.050.63
06/28642646633644-0.16%38,800335億8070万-0.92%17.030.63
06/27643648635645+0.31%39,500336億3284万-0.92%17.050.63
06/26632643626643+1.26%37,900335億2855万-1.38%170.63
06/25650653633635-2.91%85,400331億1140万-2.61%16.790.62
06/22631657623654+2.67%130,400341億214万0%17.290.64
06/21643650637637-1.39%54,400332億1569万-2.75%16.840.62
06/20644647628646+0.47%83,000336億8499万-1.52%17.080.63
06/19650661642643-1.38%58,200335億2855万-2.28%170.63
06/18663664648652-0.91%63,900339億9785万-1.21%17.240.63
06/15670670657658-0.9%44,300343億1071万-0.45%17.40.64
06/14671671659664-1.19%64,200346億2358万+0.3%17.550.65
06/13666674664672+1.36%52,500350億4073万+1.36%17.770.65
06/12663664658663+1.07%57,500345億7143万-0.15%17.530.65
06/11663666652656-1.2%59,500342億642万-1.2%17.340.64
06/08654670652664+0.76%110,700346億2358万-0.15%17.550.65
06/07660662658659+0.15%37,600343億6286万-0.9%17.420.64
06/06653662649658+0.61%59,900343億1071万-1.05%17.40.64
06/05653657649654+0.15%46,600341億214万-2.1%17.290.64
06/04644654644653+1.71%112,600340億4999万-2.83%17.260.64
06/01631646627642+0.94%103,100334億7641万-5.03%16.970.62
05/316366396306360%98,700331億6355万-6.33%16.810.62
05/30638638629636-1.24%86,000331億6355万-6.88%16.810.62
05/29653653643644-0.92%45,700335億8070万-6.26%17.030.63
05/28650653648650+0.15%58,600338億9356万-5.93%17.180.63
05/25663663648649-1.37%98,400338億4142万-6.48%17.160.63
05/24667667650658-1.2%96,400343億1071万-5.73%17.40.64
05/23663667654666+0.45%89,600347億2786万-4.86%17.610.65
05/22670670660663-1.04%83,100345億7143万-5.56%17.530.65
05/21687687667670-0.45%125,100349億3644万-4.83%17.710.65
05/18677679672673-0.44%70,400350億9287万-4.67%17.790.66
05/17684684673676-1.02%89,900352億4930万-4.38%17.870.66
05/16691702677683-1.01%190,200356億1431万-3.53%18.060.66
05/15694695683690-0.29%125,100359億7932万-2.54%18.240.67
05/14686697681692+0.44%94,000360億8361万-2.26%18.290.67
05/11684690677689+0.44%74,400359億2718万-2.68%18.220.67
05/10684690678686+0.44%79,000357億7074万-3.11%18.140.67
05/09673687669683+1.79%99,100356億1431万-3.39%18.060.66
05/08668679668671+0.45%132,900349億8858万-5.23%17.740.65
05/07671671657668+0.15%128,500348億3215万-5.65%17.660.65
05/02669673656667+0.3%171,800347億8001万-5.92%17.630.65
05/01660671632665-9.52%409,800346億7572万-6.21%17.580.65
04/27750754727735-2.78%140,300383億2580万+3.81%19.430.72
04/26744757741756+2.16%101,700394億2082万+7.08%19.990.74
04/25735742730740+0.68%62,900385億8652万+5.26%19.560.72
04/24738740728735-0.27%103,400383億2580万+4.85%19.430.72
04/23743749735737-0.41%62,900384億3008万+5.44%19.480.72
04/20744749737740-0.27%77,900385億8652万+6.02%19.560.72
04/19735746727742+1.92%113,800386億9080万+6.61%19.620.72
04/18730733721728+0.14%112,100379億6079万+4.75%19.250.71
04/17722729712727+0.83%164,400379億865万+4.76%19.220.71