株価チャート

2018/04/24~2018/09/14

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
09/14533537533534-0.37%15,700137億105万-2.2%14.740.55
09/135385425355360%11,600137億5236万-1.83%14.790.56
09/12552552536536-2.37%9,500137億5236万-2.01%14.790.56
09/11545549542549+0.18%6,100140億8591万+0.18%15.150.57
09/10542549542548+0.55%7,900140億6025万0%15.120.57
09/07546550542545-0.18%5,200139億8328万-0.73%15.040.57
09/06548549546546-1.09%4,500140億894万-0.55%15.070.57
09/05553555551552-0.9%6,900141億6288万+0.36%15.230.57
09/04555560547557+0.36%5,200142億9117万+1.09%15.370.58
09/03570570551555-3.31%9,000142億3985万+0.73%15.320.58
08/31572577569574-0.17%11,000147億2734万+3.99%15.840.6
08/30572575569575+0.52%5,200147億5300万+4.17%15.870.6
08/29568574565572+0.7%9,400146億7603万+3.62%15.790.59
08/28570571566568+1.43%11,200145億7340万+2.71%15.680.59
08/27539563539560+4.28%15,900143億6814万+1.08%15.450.58
08/24538540535537+0.37%7,500137億7802万-3.24%14.820.56
08/23527537527535+1.52%11,200137億2670万-3.78%14.760.56
08/22536536526527-1.68%12,300135億2144万-5.56%14.540.55
08/21531540531536-0.19%11,000137億5236万-4.11%14.790.56
08/20525539525537+1.32%10,900137億7802万-4.11%14.820.56
08/17528532525530+0.38%4,300135億9842万-5.53%14.630.55
08/16530530526528-0.56%8,300135億4710万-6.05%14.570.55
08/15537539531531-1.3%5,300136億2407万-5.85%14.650.55
08/145405445385380%5,800138億368万-4.78%14.850.56
08/13547547538538-1.82%8,100138億368万-5.11%14.850.56
08/10550553548548-0.54%5,600140億6025万-3.69%15.120.57
08/09557557551551-1.43%12,500141億3722万-3.33%15.210.57
08/085565615565590%5,600143億4248万-2.1%15.430.58
08/07556559556559+0.54%2,000143億4248万-2.27%15.430.58
08/06556558556556-0.36%27,700142億6551万-2.97%15.340.58
08/03563566558558-1.24%9,100143億1682万-2.96%15.40.58
08/02572572565565-0.88%6,100144億9643万-2.08%15.590.59
08/01571572568570-0.52%13,300146億2471万-1.38%15.730.59
07/31569575569573-0.17%8,800147億169万-1.04%15.810.59
07/30570575568574+0.17%16,600147億2734万-1.03%15.840.6
07/27569580565573-2.22%28,100147億169万-1.38%15.810.59
07/26585590584586-0.51%11,700150億3523万+0.69%16.170.61
07/25590592582589-0.17%16,500151億1220万+1.2%16.260.61
07/24582593582590+1.55%6,100151億3786万+1.37%16.280.61
07/23579583575581+1.22%5,000149億694万-0.17%16.030.6
07/20573574570574+0.17%5,700147億2734万-1.54%15.840.6
07/19571573570573+0.7%2,100147億169万-1.88%15.810.59
07/18565569563569+1.79%3,500145億9906万-2.74%15.70.59
07/17556564556559+0.54%7,600143億4248万-4.77%15.430.58
07/13556561553556-0.54%12,900142億6551万-5.6%15.340.58
07/12567570559559-1.41%8,400143億4248万-5.41%15.430.58
07/11572575560567-0.53%10,300145億4774万-4.38%15.650.59
07/10582582570570-1.21%13,500146億2471万-4.04%15.730.59
07/09581584576577-0.52%6,200148億431万-3.03%15.920.6
07/06581585580580-0.17%10,200148億8129万-2.68%16.010.6
07/05586588581581-0.51%10,700149億694万-2.68%16.030.6
07/045825875825840%4,700149億8392万-2.34%16.120.61
07/03589593584584-0.85%11,900149億8392万-2.34%16.120.61
07/02600600588589-0.67%11,000151億1220万-1.51%16.260.61
06/29602602591593-1.17%13,600152億1483万-1%16.370.62
06/28603603596600-0.17%9,400153億9444万+0.33%16.560.62
06/276006025986010%9,300154億2009万+0.5%16.590.62
06/26593608593601+0.17%16,700154億2009万+0.33%16.590.62
06/25596600593600+0.67%17,300153億9444万+0.17%16.560.62
06/22591597591596+0.85%13,100152億9181万-0.5%16.450.62
06/21597600589591-1.01%9,900151億6352万-1.5%16.310.61
06/20591598588597+1.36%10,800153億1746万-0.5%16.480.62
06/19592596589589-0.34%7,000151億1220万-2%16.260.61
06/18595619588591-0.34%26,900151億6352万-1.83%16.310.61
06/15596598593593-0.5%3,100152億1483万-1.66%16.370.62
06/14602603595596-1.49%8,600152億9181万-1.16%16.450.62
06/13606612604605-1.31%7,200155億2272万+0.33%16.70.63
06/12616616608613+0.33%8,800157億2798万+1.83%16.920.64
06/116116166076110%10,700156億7667万+1.5%16.860.63
06/08598614598611+1.5%24,800156億7667万+1.66%16.860.63
06/07593602593602+1.52%10,300154億4575万+0.5%16.610.62
06/06600600590593-1.5%10,000152億1483万-0.84%16.370.62
06/05603603593602+0.33%11,400154億4575万+0.84%16.610.62
06/045996095916000%17,100153億9444万+0.17%16.560.62
06/01591609591600+0.67%17,600153億9444万-0.17%16.560.62
05/31600600592596-0.83%7,700152億9181万-1.16%16.450.62
05/30584603584601+1.86%20,900154億2009万-0.66%16.590.62
05/29592594587590-0.17%6,600151億3786万-2.8%16.280.61
05/28591591588591+0.51%6,600151億6352万-2.96%16.310.61
05/25604605586588-2.65%24,100150億8655万-3.76%16.230.61
05/24600604595604-0.17%7,900154億9706万-1.47%16.670.63
05/23601607599605+0.17%8,700155億2272万-1.63%16.70.63
05/22604606603604-0.49%6,400154億9706万-1.95%16.670.63
05/21604608604607-0.33%5,700155億7404万-1.46%16.750.63
05/18611612606609-0.33%8,200156億2535万-1.3%16.810.63
05/17622622608611-1.45%13,900156億7667万-0.97%16.860.63
05/16605620604620+1.31%16,300159億758万+0.49%17.110.64
05/15610615608612+0.33%20,200157億232万-0.81%16.890.64
05/14602613600610+1.84%25,100156億5101万-1.29%16.830.63
05/11587599587599+1.18%32,500153億6878万-3.23%16.530.62
05/10591593586592+0.17%9,500151億8918万-4.52%16.340.61
05/09589594587591+0.34%14,900151億6352万-4.98%16.310.61
05/08588594586589+0.34%19,600151億1220万-5.61%16.260.61
05/07577588572587+2.62%48,100150億6089万-6.38%16.20.61
05/02573579571572+0.35%26,200146億7603万-9.06%15.790.59
05/01585588569570-2.56%76,300146億2471万-9.81%15.730.59
04/27604610582585-7.73%138,000150億957万-8.02%16.140.61
04/26644654630634-2.31%29,500162億6679万-0.47%17.50.66
04/25651652642649-0.31%17,700166億5165万+1.88%17.910.67
04/24650656647651+0.31%18,900167億296万+2.04%17.970.68