株価チャート

2018/04/04~2018/08/27

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
08/272,7302,7302,6442,644-0.79%4,500207億9241万-0.9%232.643.07
08/242,6302,6742,6102,665+2.3%6,400209億5756万-0.11%234.493.09
08/232,5952,6082,5952,605+0.97%2,400204億8572万-2.36%229.213.02
08/222,5362,5862,5182,580+2.34%4,200202億8912万-3.44%227.012.99
08/212,5202,5362,5022,521-0.08%4,500198億2514万-5.9%221.822.93
08/202,5632,5692,5232,523-2.06%4,000198億4087万-6.14%221.992.93
08/172,6002,6002,5602,576-0.54%6,100202億5766万-4.49%226.652.99
08/162,6262,6262,5882,590-1.52%7,700203億6776万-4.22%227.893.01
08/152,6652,6722,6302,630-1.31%2,900206億8232万-2.95%231.413.05
08/142,6502,6802,6502,665+0.76%12,400209億5756万-1.77%234.493.09
08/132,6852,6852,6402,645-1.49%13,000208億28万-2.54%232.733.07
08/102,7002,7052,6672,685-0.26%5,300211億1484万-1.18%236.253.12
08/092,6862,6972,6792,692+0.07%3,800211億6988万-0.88%236.863.12
08/082,6642,7042,6642,690+2.01%16,800211億5416万-0.96%236.693.12
08/072,6702,6702,6302,637-0.94%9,300207億3736万-2.87%232.023.06
08/062,7512,7532,6572,662-3.2%22,400209億3396万-2.06%234.223.09
08/032,7742,7772,7312,750-0.83%12,100216億2600万+1.1%241.963.19
08/022,8192,8232,7662,773-1.35%12,200218億687万+1.95%243.993.22
08/012,7652,8202,7642,811+2.22%23,200221億570万+3.31%247.333.26
07/312,7502,7682,7352,750+1.36%25,700216億2600万+1.36%241.963.19
07/302,7162,7172,6802,713-0.37%13,500213億3503万+0.11%238.713.15
07/272,7462,7462,7152,723-0.48%5,600214億1367万+0.48%239.593.16
07/262,7402,7402,7152,736+0.33%8,200215億1590万+1%240.733.17
07/252,7102,7272,7002,727+1.19%4,400214億4512万+0.7%239.943.16
07/242,6782,7122,6592,695+1.81%10,000211億9348万-0.44%237.133.13
07/232,6592,6692,6472,647-1.16%8,400208億1600万-2.22%232.93.07
07/202,6922,7092,6602,678-0.67%10,700210億5979万-1.14%235.633.11
07/192,7332,7442,6902,696-2.11%9,000212億134万-0.52%237.213.13
07/182,7502,7682,7122,754+0.11%12,200216億5745万+1.62%242.323.2
07/172,7552,7682,7512,751-0.29%5,400216億3386万+1.59%242.053.19
07/132,7552,7802,7382,759+0.36%11,600216億9677万+2%242.763.2
07/122,7302,7542,7162,749+0.84%8,100216億1813万+1.7%241.883.19
07/112,7002,7392,6832,726+0.96%11,700214億3726万+0.89%239.853.16
07/102,7002,7132,7002,700-0.37%6,200212億3280万-0.07%237.573.13
07/092,7222,7282,6992,710-0.44%7,600213億1144万+0.26%238.443.14
07/062,6472,7302,6472,722+2.87%15,100214億580万+0.67%239.53.16
07/052,7052,7052,6402,646-2.04%20,100208億814万-2.18%232.813.07
07/042,6292,7102,6292,701+1.66%15,700212億4066万-0.26%237.653.13
07/032,7002,7022,6352,657-1.7%10,200208億9464万-1.92%233.783.08
07/022,7122,7222,6972,703-0.95%23,000212億5639万-0.3%237.833.14
06/292,7332,7652,7162,729-0.62%11,600214億6085万+0.63%240.123.17
06/282,8082,8972,7422,746-1.47%29,300215億9454万+1.25%241.613.19
06/272,6302,8102,6302,787+6.62%114,900219億1696万+2.8%245.223.23
06/262,6672,6672,6122,614-2.57%62,300205億5649万-3.47%2303.03
06/252,7002,7072,6822,683-0.85%28,400210億9911万-1%236.073.11
06/222,7052,7092,6882,706-0.07%20,900212億7998万-0.07%238.093.14
06/212,7102,7132,7022,708-0.15%10,600212億9571万+0.11%238.273.14
06/202,7172,7182,6952,712+0.56%14,300213億2716万+0.44%238.623.15
06/192,7002,7152,6862,697-0.07%11,700212億920万+0.07%237.33.13
06/182,7002,7162,6972,699+0.71%28,800212億2493万+0.3%237.483.13
06/152,6872,7082,6802,680-0.85%70,100210億7552万-0.26%235.813.11
06/142,7002,7082,6922,703+0.04%23,100212億5639万+0.75%237.833.14
06/132,7042,7142,6972,702-0.07%12,000212億4852万+0.86%237.743.14
06/122,6902,7082,6882,704+0.56%10,800212億6425万+1.12%237.923.14
06/112,7022,7132,6872,689-0.66%22,100211億4629万+0.71%236.63.12
06/082,7002,7112,7002,707-0.22%9,900212億8784万+1.61%238.183.14
06/072,7212,7322,6952,713-0.62%40,600213億3503万+2.15%238.713.15
06/062,7202,7302,7192,730-0.11%11,000214億6872万+3.1%240.23.17
06/052,7362,7382,7172,733-0.11%8,800214億9231万+3.41%240.473.17
06/042,7382,7402,7302,736+0.11%9,200215億1590万+3.71%240.733.17
06/012,7392,7452,7232,733+0.44%17,800214億9231万+3.8%240.473.17
05/312,7292,7382,7112,721-0.18%9,100213億9794万+3.54%239.413.16
05/302,7062,7262,6992,726+0.48%11,200214億3726万+3.89%239.853.16
05/292,7202,7262,7082,713-0.29%8,600213億3503万+3.59%238.713.15
05/282,7352,7402,7152,721-0.37%11,900213億9794万+4.05%239.413.16
05/252,7252,7352,7142,731+0.33%9,000214億7658万+4.6%240.293.17
05/242,7202,7492,7132,722+0.48%11,200214億580万+4.37%239.53.16
05/232,6662,7172,6662,709+1.77%22,600213億357万+3.95%238.363.14
05/222,6322,6652,6322,662+0.76%5,800209億3396万+2.35%234.223.09
05/212,6202,6452,6192,642+0.84%7,800207億7668万+1.65%232.463.07
05/182,6002,6202,6002,620+1.08%6,400206億368万+0.85%230.533.04
05/172,6102,6102,5652,592+0.19%9,900203億8348万-0.31%228.063.01
05/162,6112,6112,5812,587-0.92%10,100203億4416万-0.46%227.623
05/152,6102,6182,6042,611+0.42%7,000205億3290万+0.42%229.733.03
05/142,5782,6082,5772,600+0.85%13,800204億4640万0%228.773.02
05/112,5752,5982,5702,578-0.27%12,200202億7339万-0.77%226.832.99
05/102,5872,6042,5802,585-0.39%7,800203億2844万-0.46%227.453
05/092,5852,6202,5852,595+0.46%8,400204億708万+0.15%228.333.01
05/082,5702,6092,5652,583+1.29%16,100203億1271万+0.04%227.273
05/072,5482,5572,5102,550+1.35%18,200200億5320万-0.89%224.372.96
05/022,5292,5392,5032,516+0.8%13,600197億8582万-2.02%221.382.92
05/012,4002,5852,4002,496-4.07%51,600196億2854万-2.46%219.622.9
04/272,6102,6172,6022,602-0.69%9,800204億6212万+2.04%228.943.02
04/262,6042,6202,5902,620+0.58%17,400206億368万+3.31%230.533.04
04/252,6002,6112,5952,605-0.23%9,000204億8572万+3.25%229.213.02
04/242,6102,6152,5992,611-0.15%8,800205億3290万+4.15%229.733.03
04/232,6052,6162,6032,615+0.42%4,700205億6436万+4.98%230.093.03
04/202,6252,6272,5962,604-0.08%6,400204億7785万+5.21%229.123.02
04/192,6042,6242,5932,606-0.8%8,300204億9358万+5.98%229.293.02
04/182,6432,6432,6232,627-0.87%5,600206億5872万+7.53%231.143.05
04/172,6752,6752,6132,650-1.01%9,700208億3960万+9.19%233.173.07
04/162,5822,6772,5822,677+3.32%14,800210億5192万+11.12%235.543.11
04/132,5842,5952,5652,591-0.38%9,000203億7562万+8.41%227.973.01
04/122,6232,6392,5742,601-0.84%12,000204億5426万+9.61%228.853.02
04/112,6462,6602,6002,623-1.69%17,900206億2727万+11.33%230.793.04
04/102,6102,6772,6082,668+3.21%18,000209億8115万+14.02%234.753.1
04/092,6032,6032,5782,585-0.69%11,100203億2844万+11.37%227.453
04/062,6032,6132,5982,603-0.38%12,900204億6999万+12.88%229.033.02
04/052,5792,6402,5642,613+2.67%27,200205億4863万+14.25%229.913.03
04/042,5592,5952,5352,545-0.55%23,000200億1388万+12.11%223.932.95