株価チャート

2017/12/29～2018/08/09

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
08/092,8282,8282,8282,828+1%10056億5600万+0.89%8.050.82
08/082,8002,8002,8002,8000%30056億-0.14%7.970.81
08/032,8012,8012,8002,800-1.34%30056億-0.21%7.970.81
08/022,8382,8382,8382,838+1.36%20056億7600万+1.07%8.080.83
08/012,8002,8002,8002,8000%30056億-0.21%7.970.81
07/312,8462,8462,8002,8000%70056億-0.14%7.970.81
07/272,8002,8002,7802,8000%4,30056億-0.11%7.970.81
07/262,8002,8002,8002,800+0.36%70056億-0.04%7.970.81
07/252,8002,8002,7902,790-0.36%80055億8000万-0.36%7.950.81
07/242,7952,8002,7952,800+0.14%2,10056億0%7.970.81
07/092,7962,7962,7962,796+0.5%10055億9200万-0.11%7.960.81
07/042,7822,7822,7822,782-1.35%10055億6400万-0.57%7.920.81
07/032,8202,8202,8202,820+0.36%30056億4000万+0.75%8.030.82
07/022,8102,8102,8102,810+0.36%10056億2000万+0.39%80.82
06/292,8002,8002,8002,800-0.04%10056億+0.11%7.970.81
06/252,8012,8012,8012,801+0.04%20056億200万+0.18%7.980.81
06/212,7802,8002,7802,800+1.05%80056億+0.18%7.970.81
06/202,7712,7712,7712,771-0.72%20055億4200万-0.82%7.890.81
06/192,8052,8052,7912,791-0.04%70055億8200万-0.11%7.950.81
06/182,7922,8082,7922,792-1.83%80055億8400万-0.07%7.950.81
06/142,8442,8442,8442,844+1.9%30056億8800万+1.75%8.10.83
06/132,7912,7912,7912,791-0.43%10055億8200万-0.11%7.950.81
06/122,8122,8122,8032,8030%20056億600万+0.29%7.980.82
06/112,8032,8032,8032,803-0.28%10056億600万+0.29%7.980.82
06/052,8112,8112,8112,811-1.51%10056億2200万+0.54%8.010.82
06/042,8492,8542,8492,854+0.21%40057億800万+2.04%8.130.83
06/012,8102,8482,8102,848-0.35%20056億9600万+1.86%8.110.83
05/312,8302,8582,8302,858+2.44%1,40057億1600万+2.22%8.140.83
05/162,7902,7902,7902,790+1.82%60055億8000万-0.21%7.950.81
05/152,7942,7942,7402,740-1.01%70054億8000万-2.07%7.80.8
05/102,7682,7682,7682,768+0.07%10055億3600万-1.25%7.880.8
05/092,7812,7812,7652,766-0.43%1,40055億3200万-1.39%7.880.8
05/072,7772,7782,7772,778-0.14%20055億5600万-1.1%7.910.81
05/022,7852,7852,7822,782+0.18%40055億6400万-1.1%7.920.81
05/012,7852,7852,7772,777-0.14%50055億5400万-1.42%7.910.81
04/242,7812,7812,7812,781-0.57%10055億6200万-1.42%7.920.81
04/202,7972,7972,7972,797-0.57%10055億9400万-0.96%7.970.81
04/172,8142,8142,8132,813+1.55%80056億2600万-0.5%8.010.82
04/162,7702,7702,7702,770-0.22%60055億4000万-2.09%7.890.81
04/132,7762,7762,7762,776+0.29%10055億5200万-1.98%7.910.81
04/102,7682,7682,7682,768+0.07%10055億3600万-2.4%7.880.8
04/092,7902,7902,7662,766-0.86%70055億3200万-2.61%7.880.8
04/062,7902,7902,7902,7900%20055億8000万-1.86%7.950.81
04/052,8002,8002,7902,790-0.39%60055億8000万-1.93%7.950.81
04/042,8062,8062,8012,801-0.85%80056億200万-1.58%7.980.81
04/032,8252,8252,8252,825+0.53%30056億5000万-0.84%8.050.82
03/302,8102,8102,8102,8100%40056億2000万-1.4%11.380.9
03/292,8102,8102,8102,810-0.92%50056億2000万-1.4%11.380.9
03/282,9302,9302,8002,836+0.57%2,70056億7200万-0.49%11.480.91
03/272,8502,8812,8202,820-1.05%1,40056億4000万-1.09%11.420.9
03/262,8702,8902,8502,8500%2,30057億-0.11%11.540.91
03/232,8222,8502,8222,8500%1,20057億-0.11%11.540.91
03/222,8752,8752,8502,850+0.14%2,10057億-0.04%11.540.91
03/202,8412,8792,8412,846+0.11%90056億9200万-0.21%11.520.91
03/192,8602,8782,8432,843+0.07%2,10056億8600万-0.39%11.510.91
03/162,8572,8652,8412,841-0.84%2,90056億8200万-0.53%11.50.91
03/152,8652,8652,8652,865+0.17%1,20057億3000万+0.28%11.60.91
03/142,8672,8682,8602,860-0.8%80057億2000万+0.11%11.580.91
03/132,8832,8832,8832,883+0.21%40057億6600万+0.87%11.670.92
03/122,8892,8892,8772,877+0.17%50057億5400万+0.66%11.650.92
03/082,8722,8722,8722,872+0.42%50057億4400万+0.49%11.630.92
03/062,8932,8932,8602,8600%1,70057億2000万+0.07%11.580.91
03/052,8602,8602,8602,8600%10057億2000万+0.07%11.580.91
03/022,8602,8602,8602,8600%40057億2000万+0.07%11.580.91
03/012,8712,8712,8602,860-0.38%20057億2000万+0.03%11.580.91
02/282,8742,8742,8712,871+1.16%1,20057億4200万+0.38%11.620.92
02/272,8382,8382,8382,8380%60056億7600万-0.8%11.490.91
02/262,8372,8382,8372,838+0.07%20056億7600万-0.87%11.490.91
02/232,8362,8362,8362,836-1.32%10056億7200万-1.12%11.480.91
02/222,8742,8742,8742,874+1.55%60057億4800万0%11.640.92
02/162,8352,8352,8302,830+0.43%30056億6000万-1.53%11.460.9
02/142,8212,8212,8182,818-0.07%70056億3600万-2.02%11.410.9
02/132,8212,8252,8202,820-0.88%90056億4000万-2.05%11.420.9
02/092,8422,8502,8422,845-1.22%1,20056億9000万-1.28%11.520.91
02/082,8802,8802,8802,880+1.23%40057億6000万-0.14%11.660.92
02/072,8402,8552,8402,845+1.32%90056億9000万-1.35%11.520.91
02/062,8692,8982,8082,808-2.3%3,70056億1600万-2.7%11.370.9
02/052,8792,8792,8742,874-0.83%20057億4800万-0.55%11.640.92
02/022,8912,8982,8912,898+0.28%40057億9600万+0.28%11.730.93
02/012,8672,8902,8672,890+0.7%50057億8000万+0.03%11.70.92
01/312,8702,8702,8702,8700%10057億4000万-0.66%11.620.92
01/302,8702,8702,8702,870-0.42%40057億4000万-0.66%11.620.92
01/292,8832,8832,8822,882+0.24%20057億6400万-0.24%11.670.92
01/262,8702,9002,8702,875+0.38%1,40057億5000万-0.48%11.640.92
01/252,8712,8712,8642,864-0.38%60057億2800万-0.83%11.590.91
01/242,8772,8772,8752,8750%20057億5000万-0.48%11.640.92
01/232,8992,8992,8752,875+0.38%50057億5000万-0.45%11.640.92
01/222,8622,8642,8622,864-0.66%80057億2800万-0.83%11.590.91
01/192,8832,8832,8832,883+0.07%10057億6600万-0.21%11.670.92
01/182,8812,8812,8812,8810%10057億6200万-0.24%11.660.92
01/172,9082,9082,8802,881-0.96%2,00057億6200万-0.24%11.660.92
01/162,9112,9112,9092,909-1.72%30058億1800万+0.76%11.780.93
01/152,9602,9602,9602,960-0.37%10059億2000万+2.6%11.980.95
01/122,8832,9712,8832,971+3.05%1,40059億4200万+3.05%12.030.95
01/112,8822,8832,8822,883+0.03%1,00057億6600万+0.1%11.670.92
01/102,8832,8832,8822,882+0.03%60057億6400万+0.03%11.670.92
01/092,8902,8902,8812,881-0.66%1,60057億6200万0%11.660.92
01/052,8912,9092,8912,900+0.07%1,20058億+0.66%11.740.93
01/042,8952,8992,8952,898+0.28%30057億9600万+0.52%11.730.93
2017
12/292,8972,8972,8862,890+0.14%60057億8000万+0.24%11.70.92