株価チャート

2018/04/20～2018/09/12

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
09/12324324313313-2.19%16,10081億5422万-2.49%36.611.66
09/11321322316320-0.62%13,40083億3658万-0.93%37.431.7
09/103243243193220%8,90083億8868万-0.92%37.661.71
09/073303303193220%36,30083億8868万-1.23%37.661.71
09/06325325319322-0.92%8,40083億8868万-1.53%37.661.71
09/05318328318325+1.88%17,80084億6684万-1.22%38.011.73
09/04325325319319-2.15%21,80083億1053万-3.33%37.311.7
09/03328330326326-0.61%16,70084億9289万-2.1%38.131.73
08/31331331327328-0.61%5,30085億4500万-2.09%38.361.74
08/30327331327330+0.61%17,90085億9710万-2.08%38.61.75
08/29318335317328+4.13%90,30085億4500万-3.24%38.361.74
08/28319320314315-0.63%36,10082億632万-7.62%36.841.67
08/27309319309317+0.32%53,70082億5843万-7.58%37.081.69
08/24312316310316+1.28%33,60082億3237万-8.41%36.961.68
08/23309313306312+2.97%11,90081億2817万-10.09%36.491.66
08/22310310303303+0.33%20,40078億9370万-12.93%35.441.61
08/21306307302302-1.63%21,70078億6765万-13.47%35.321.61
08/203033103033070%15,40079億9791万-12.54%35.911.63
08/17300308296307+1.66%71,60079億9791万-12.78%35.911.63
08/16315316302302-2.27%54,00078億6765万-14.45%35.321.61
08/15315320305309-9.38%151,10080億5001万-12.96%36.141.64
08/14333341333341+1.19%25,90088億8367万-4.21%39.881.81
08/13352352336337-4.53%39,00087億7946万-5.34%39.421.79
08/10359359353353-1.12%10,40091億9629万-0.56%41.291.88
08/09358358354357-0.28%9,10093億50万+0.85%41.761.9
08/083573593553580%9,10093億2655万+1.42%41.871.9
08/07355359352358+1.13%15,90093億2655万+1.7%41.871.9
08/06355362353354-0.84%30,70092億2234万+0.57%41.41.88
08/03359365355357-0.56%45,40093億50万+1.42%41.761.9
08/02364370358359-1.37%54,60093億5260万+1.99%41.991.91
08/01377379363364-3.7%104,10094億8286万+3.41%42.571.93
07/31377384376378-0.53%33,80098億4759万+7.69%44.212.01
07/30392393378380-1.81%95,40098億9969万+8.57%44.452.02
07/27378389375387+1.04%68,600100億8205万+10.89%45.262.06
07/26376387372383+3.23%109,60099億7785万+10.06%44.82.04
07/25373376371371-0.54%23,10096億6522万+6.92%43.391.97
07/24374380370373+1.36%85,50097億1733万+7.49%43.631.98
07/23360382357368+6.98%146,90095億8707万+5.75%43.041.96
07/20341347340344+0.88%19,00089億6183万-1.15%40.231.83
07/19340342339341-0.29%10,40088億8367万-2.57%39.881.81
07/18344344338342+1.48%8,30089億972万-2.84%401.82
07/17340342336337-0.59%24,20087億7946万-4.53%39.421.79
07/13336343335339+0.89%25,40088億3157万-4.51%39.651.8
07/12337343336336-0.3%11,00087億5341万-5.88%39.31.79
07/11344344334337-2.03%31,70087億7946万-6.13%39.421.79
07/10348352341344+1.18%27,00089億6183万-4.44%40.231.83
07/09326342325340+4.29%25,00088億5762万-5.82%39.771.81
07/06319327319326+2.52%32,90084億9289万-10.19%38.131.73
07/05334336318318-4.22%102,90082億8448万-12.88%37.191.69
07/04338338331332-2.35%48,70086億4920万-9.78%38.831.76
07/03358358336340-3.41%71,90088億5762万-8.11%39.771.81
07/02363364352352-2.22%40,00091億7024万-5.12%41.171.87
06/29346371345360+4.35%64,20093億7865万-3.49%42.111.91
06/28352354343345-3.36%68,40089億8788万-7.75%40.351.83
06/27343412343357+4.08%548,60093億50万-5.05%41.761.9
06/26344346341343-2%58,50089億3577万-9.02%40.121.82
06/25360360349350-2.51%44,90091億1814万-7.65%40.941.86
06/22363364355359-1.64%49,50093億5260万-5.53%41.991.91
06/21374374364365-0.27%25,60095億891万-4.2%42.691.94
06/20369371362366-1.08%38,80095億3497万-4.19%42.811.95
06/19381381368370-2.12%57,40096億3917万-3.39%43.281.97
06/18384384377378-1.05%29,70098億4759万-1.56%44.212.01
06/15385386381382-0.52%16,50099億5179万-0.78%44.682.03
06/14385388384384-0.78%18,100100億390万-0.52%44.912.04
06/13388389385387-0.51%12,400100億8205万0%45.262.06
06/12392392385389+0.26%25,000101億3416万+0.26%45.52.07
06/11385390379388+2.37%23,500101億811万-0.26%45.382.06
06/08382382375379+0.8%16,20098億7364万-2.82%44.332.01
06/07375378374376+0.27%18,20097億9548万-3.84%43.982
06/06373382371375+0.27%28,70097億6943万-4.34%43.861.99
06/05388388371374-2.6%52,60097億4338万-4.83%43.741.99
06/04394394382384+0.52%28,400100億390万-2.78%44.912.04
06/01373382373382+1.87%28,20099億5179万-3.54%44.682.03
05/31383383374375-0.79%22,00097億6943万-5.54%43.861.99
05/30383383373378-1.56%57,40098億4759万-5.03%44.212.01
05/29387388381384-1.03%33,200100億390万-3.76%44.912.04
05/28390393387388-0.26%18,000101億811万-2.76%45.382.06
05/25386389385389+0.26%16,100101億3416万-2.51%45.52.07
05/24389390386388-0.26%29,000101億811万-2.76%45.382.06
05/23390393389389-0.26%14,600101億3416万-2.51%45.52.07
05/223913933873900%36,400101億6021万-2.5%45.622.07
05/21385392385390+0.78%34,900101億6021万-2.5%45.622.07
05/183893913843870%68,000100億8205万-3.25%45.262.06
05/17390390384387-0.51%67,700100億8205万-3.25%45.262.06
05/16392393386389-1.02%34,800101億3416万-2.99%45.52.07
05/15397399387393-2.96%97,200102億3836万-2%45.972.09
05/14407407397405-0.49%41,600105億5099万+1%47.372.15
05/11405413405407+0.49%45,600106億309万+1.5%47.62.16
05/10414415404405-2.17%38,500105億5099万+1%47.372.15
05/09408416407414+0.98%51,500107億8545万+3.24%48.422.2
05/08410414408410-0.24%20,700106億8125万+2.5%47.952.18
05/07413413407411+1.23%27,600107億730万+2.75%48.072.18
05/02401408400406+0.74%26,400105億7704万+1.5%47.492.16
05/01405409400403-0.49%20,100104億9888万+1%47.142.14
04/27416416405405-1.22%25,300105億5099万+1.5%47.372.15
04/26413419406410-0.24%53,900106億8125万+3.02%47.952.18
04/25406412406411+0.24%23,900107億730万+3.27%48.072.18
04/24402414401410+2.5%51,800106億8125万+3.02%47.952.18
04/23394409392400+2.04%90,200104億2073万+0.5%46.782.13
04/20389394388392-0.25%31,800102億1231万-1.75%45.852.08