株価チャート

2018/03/20~2018/08/13

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
08/131,1351,1401,1121,117-2.7%28,300406億9915万-1.24%9.340.77
08/101,1601,1611,1451,148-0.43%30,400418億2867万+1.59%9.60.79
08/091,1681,1681,1441,153-1.28%20,400420億1085万+2.31%9.640.79
08/081,1751,1831,1641,168-0.6%20,700425億5739万+3.91%9.770.8
08/071,1461,1751,1401,175+1.91%24,600428億1244万+4.91%9.830.81
08/061,1841,1841,1471,153-2.54%27,500420億1085万+3.41%9.640.79
08/031,1791,1911,1731,183+0.34%32,900431億393万+6.38%9.890.81
08/021,1901,1981,1731,179-0.34%44,600429億5819万+6.5%9.860.81
08/011,1711,1851,1691,183+1.28%42,300431億393万+7.25%9.890.81
07/311,1661,1751,1581,168+0.52%58,500425億5739万+6.28%9.770.8
07/301,1301,1701,1301,162+2.2%54,800423億3877万+6.02%9.720.8
07/271,1231,1381,1121,137-0.09%34,900414億2787万+3.93%9.510.78
07/261,1071,1391,1071,138+2.25%62,000414億6431万+4.21%9.520.78
07/251,1231,1241,1111,113-0.18%11,900405億5340万+2.11%9.310.76
07/241,1091,1231,0961,115+2.01%25,800406億2627万+2.58%9.320.76
07/231,0861,0991,0831,093+0.37%14,600398億2468万+0.74%9.140.75
07/201,0961,1011,0871,089-0.73%15,400396億7894万+0.55%9.110.75
07/191,1031,1031,0971,097+0.27%12,800399億7042万+1.39%9.170.75
07/181,0951,1001,0911,094+0.37%15,500398億6112万+1.2%9.150.75
07/171,0851,0941,0851,090-0.27%27,100397億1537万+0.93%9.120.75
07/131,0961,0981,0821,093-0.27%25,800398億2468万+1.2%9.140.75
07/121,1201,1201,0941,096-1.53%21,600399億3399万+1.48%9.170.75
07/111,1211,1211,1011,113-0.18%26,800405億5340万+3.06%9.310.76
07/101,1201,1231,1091,115+1%57,800406億2627万+3.24%9.320.76
07/091,1021,1061,0791,104+1.28%50,300402億2548万+2.32%9.230.76
07/061,0661,0911,0661,090+2.64%29,500397億1537万+1.11%9.120.75
07/051,0911,0911,0621,062-2.12%42,900386億9516万-1.39%8.880.73
07/041,0671,0881,0601,085+2.17%58,800395億3319万+0.65%9.070.74
07/031,0791,0791,0591,0620%35,800386億9516万-1.48%8.880.73
07/021,0701,0881,0611,062-0.38%32,600386億9516万-1.48%8.880.73
06/291,0591,0691,0531,066+0.09%45,600388億4090万-1.2%8.910.73
06/281,0781,0791,0551,065-1.66%54,400388億447万-1.39%8.910.73
06/271,0901,0901,0671,083-0.28%28,400394億6032万+0.09%9.060.74
06/261,0711,0861,0581,086+0.74%53,800395億6963万+0.18%9.080.74
06/251,1171,1181,0721,078-3.23%53,100392億7814万-0.74%9.020.74
06/221,0901,1141,0731,114+1.92%119,500405億8984万+2.39%9.320.76
06/211,1001,1081,0901,093+0.55%66,100398億2468万+0.37%9.140.75
06/201,0631,0881,0601,087+3.82%94,400396億606万-0.46%9.090.75
06/191,0461,0501,0431,047-0.29%39,800381億4862万-4.38%8.760.72
06/181,0491,0511,0411,050+0.29%50,300382億5793万-4.55%8.780.72
06/151,0731,0741,0431,047-2.15%68,900381億4862万-5.25%8.760.72
06/141,0741,0751,0621,070-0.47%45,300389億8665万-3.6%8.950.73
06/131,0721,0781,0681,075+0.28%58,400391億6883万-3.41%8.990.74
06/121,0931,0961,0661,072-1.74%36,700390億5952万-3.86%8.970.73
06/111,0991,0991,0881,091-0.37%18,400397億5181万-2.42%9.120.75
06/081,0941,1051,0921,095-0.36%25,400398億9755万-2.23%9.160.75
06/071,0921,1031,0921,099+0.73%19,600400億4330万-2.05%9.190.75
06/061,0821,0971,0791,091+0.18%25,400397億5181万-2.76%9.120.75
06/051,1071,1071,0761,089-0.73%17,800396億7894万-2.94%9.110.75
06/041,0761,0971,0761,097+2.43%23,400399億7042万-2.66%9.170.75
06/011,0661,0731,0601,071-0.74%23,900390億2308万-5.31%8.960.73
05/311,0781,0801,0641,079+0.47%35,800393億1457万-5.02%9.020.74
05/301,0651,0861,0541,074-0.09%57,300391億3239万-5.79%8.980.74
05/291,0931,0991,0691,075-1.47%34,900391億6883万-6.11%8.990.74
05/281,0911,1051,0881,091+0.46%28,500397億5181万-5.05%9.120.75
05/251,1111,1111,0781,086-2.25%53,200395億6963万-5.73%9.080.74
05/241,1301,1301,1071,111-1.59%31,500404億8053万-3.73%9.290.76
05/231,1341,1401,1211,129-0.53%16,600411億3638万-2.34%9.440.77
05/221,1401,1401,1251,135+0.27%41,700413億5500万-1.9%9.490.78
05/211,1411,1411,1241,132-0.61%24,600412億4569万-2.25%9.470.78
05/181,1551,1571,1391,139-1.73%32,000415億74万-1.73%9.530.78
05/171,1621,1621,1461,159-0.69%16,100422億2946万-0.09%9.690.79
05/161,1721,1791,1581,167-0.85%19,700425億2095万+0.78%9.760.8
05/151,1801,1841,1701,177+0.26%21,600428億8531万+1.73%9.840.81
05/141,1661,1741,1561,174+1.21%21,600427億7601万+1.65%9.820.8
05/111,1481,1671,1481,160+1.05%26,000422億6590万+0.52%9.70.8
05/101,1391,1481,1321,148+0.88%16,900418億2867万-0.35%9.60.79
05/091,1481,1481,1311,138-0.78%21,900414億6431万-1.13%9.520.78
05/081,1401,1531,1351,147+0.44%22,800417億9223万-0.26%9.590.79
05/071,1451,1451,1231,142+0.71%21,500416億1005万-0.44%9.550.78
05/021,1051,1371,1051,134+2.81%34,400413億1856万-0.96%9.480.78
05/011,1011,1031,0921,103+0.18%57,300401億8904万-3.58%9.220.76
04/271,2121,2121,0961,101-8.93%135,400401億1617万-3.67%9.210.75
04/261,2051,2131,1981,209+0.92%24,500440億5127万+5.77%10.110.83
04/251,1911,1991,1801,198+0.59%13,200436億5047万+5.09%10.020.82
04/241,1941,1991,1851,191+0.08%19,500433億9542万+4.66%9.960.82
04/231,1961,2161,1871,190-0.08%26,000433億5898万+4.75%9.950.82
04/201,1751,1931,1751,191+1.1%20,500433億9542万+5.03%9.960.82
04/191,1631,1791,1591,178+1.2%22,000429億2175万+3.88%9.850.81
04/181,1441,1691,1441,164+1.84%18,300424億1164万+2.65%9.730.8
04/171,1511,1551,1431,143-0.78%8,800416億4649万+0.7%9.560.78
04/161,1561,1581,1461,152-0.35%11,900419億7441万+1.23%9.630.79
04/131,1501,1631,1501,156+0.52%12,900421億2016万+1.58%9.670.79
04/121,1581,1581,1451,150-1.03%24,700419億154万+0.97%9.620.79
04/111,1581,1661,1501,162+0.26%18,200423億3877万+1.93%9.720.8
04/101,1291,1621,1221,159+2.84%28,900422億2946万+1.49%9.690.79
04/091,1201,1281,1161,127-0.18%12,600410億6351万-1.49%9.430.77
04/061,1371,1431,1291,129-0.62%12,100411億3638万-1.66%9.440.77
04/051,1361,1411,1291,136+0.09%19,200413億9143万-1.39%9.50.78
04/041,1211,1391,1201,135+1.7%19,400413億5500万-1.9%9.490.78
04/031,1061,1241,0961,116-0.36%16,600406億6271万-3.96%9.330.77
04/021,1141,1241,1141,120+1.27%15,100408億846万-4.11%9.370.77
03/301,0991,1071,0931,106+1.94%13,700402億9835万-5.79%9.080.8
03/291,1001,1021,0691,085-0.37%18,300395億3319万-8.05%8.910.79
03/281,0741,0931,0601,089-1.8%38,400396億7894万-8.26%8.940.79
03/271,0911,1131,0911,109+2.21%56,600404億766万-7.04%9.10.81
03/261,0611,0871,0611,0850%49,700395億3319万-9.43%8.910.79
03/231,1331,1331,0831,085-4.82%37,300395億3319万-9.81%8.910.79
03/221,1551,1551,1401,140-0.44%23,600415億3718万-5.47%9.360.83
03/201,1301,1501,1221,145+0.53%16,100417億1936万-5.22%9.40.83