株価チャート

2018/03/01~2018/08/06

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
08/06310310300302-5.33%4,2004億8471万-10.12%10.740.97
08/033193193173190%1,4005億1199万-5.62%11.351.03
08/02319319319319-0.93%1,0005億1199万-5.9%11.351.03
08/013203223193220%8005億1681万-5.29%11.451.04
07/31334338318322-4.45%6,1005億1681万-5.57%11.451.04
07/30338338334337-2.32%1,0005億4088万-1.75%11.991.08
07/27345345345345+0.29%1005億5372万+0.58%12.271.11
07/26344344344344+1.18%1005億5212万+0.29%12.241.11
07/25340344340340-1.45%3005億4570万-0.87%12.091.09
07/24344345344345+0.58%3005億5372万+0.29%12.271.11
07/23343343343343-0.29%1005億5051万-0.29%12.21.1
07/20341344341344+0.88%8005億5212万0%12.241.11
07/19340341340341+0.59%5005億4730万-1.16%12.131.1
07/18339339339339+1.19%1005億4409万-1.74%12.061.09
07/17335335335335-1.47%1005億3767万-3.18%11.921.08
07/11335340335340-0.29%4005億4570万-1.73%12.091.09
07/10336341336341-0.58%5005億4730万-1.45%12.131.1
07/09340343340343+2.39%2005億5051万-1.15%12.21.1
07/06340343334335-1.47%1,0005億3767万-3.46%11.921.08
07/05338340335340+0.89%4005億4570万-2.3%12.091.09
07/04337337337337-2.32%1005億4088万-3.44%11.991.08
07/03335345335345+0.88%5005億5372万-1.15%12.271.11
07/02342342342342-1.72%2005億4891万-2.01%12.171.1
06/29347348347348+1.46%6005億5854万-0.57%117.341.21
06/28343343343343+0.88%1005億5051万-2%115.651.2
06/27342346338340-0.58%9005億4570万-2.86%114.641.18
06/26342342340342-1.16%1,6005億4891万-2.29%115.321.19
06/253463493463460%4005億5533万-1.42%116.671.21
06/22359362342346-4.42%7,2005億5533万-1.7%116.671.21
06/21360362360362+2.84%4005億8101万+2.55%122.061.26
06/20346363346352+2.33%5,6005億6496万-0.28%118.691.23
06/19344344344344-0.58%1005億5212万-2.55%115.991.2
06/18346346340346-0.86%1,4005億5533万-1.98%116.671.21
06/15343349343349-0.57%6005億6014万-1.13%117.681.22
06/14355364340351-0.85%4,5005億6335万-0.57%118.351.22
06/133553553473540%9005億6817万0%119.361.23
06/123543553543540%6005億6817万0%119.361.23
06/113533543533540%6005億6817万-0.28%119.361.23
06/08345354345354+3.21%1,9005億6817万-0.56%119.361.23
06/07344344343343+0.29%6005億5051万-3.65%115.651.2
06/06360363336342-5%7,1005億4891万-4.2%115.321.19
06/05356362351360+1.69%1,4005億7780万+0.56%121.391.25
06/043543543543540%1005億6817万-0.84%119.361.23
06/01355355349354+0.85%3005億6817万-0.84%119.361.23
05/31346357346351+0.57%1,4005億6335万-1.68%118.351.22
05/30348349345349-0.85%4005億6014万-1.97%117.681.22
05/29354358349352+1.15%9005億6496万-1.12%118.691.23
05/25358360348348-0.57%1,0005億5854万-2.25%117.341.21
05/243563673503500%2,7005億6175万-1.69%118.011.22
05/23353353350350-0.85%7005億6175万-1.69%118.011.22
05/22353353351353+0.86%1,3005億6656万-0.84%119.031.23
05/21374374345350-6.42%2,3005億6175万-1.69%118.011.22
05/18370375370374+1.08%1,5006億27万+5.06%126.111.3
05/17363370363370+1.65%7005億9385万+4.23%124.761.29
05/16345365343364+6.12%2,7005億8422万+2.82%122.741.27
05/15350358342343-2%9005億5051万-2.83%115.651.2
05/143503573503500%9005億6175万-0.85%118.011.22
05/11350358345350-0.85%1,3005億6175万-0.85%118.011.22
05/10359359352353-3.81%2,0005億6656万0%119.031.23
05/09360370360367-0.81%1,1005億8903万+4.26%123.751.28
05/02367370359370+0.54%2,1005億9385万+5.41%124.761.29
05/01369369368368-0.54%2005億9064万+4.55%124.081.28
04/25361370353370+2.49%1,2005億9385万+5.11%124.761.29
04/24361361361361-0.28%1005億7940万+2.56%121.721.26
04/23369370354362-1.63%4005億8101万+2.84%122.061.26
04/20341368341368+5.44%2,0005億9064万+4.25%124.081.28
04/18344349344349+1.75%2005億6014万-1.13%117.681.22
04/17343343343343-2%2005億5051万-3.11%115.651.2
04/16350350350350+0.57%1005億6175万-1.69%118.011.22
04/13348348348348+1.75%1005億5854万-2.52%117.341.21
04/12357357342342-3.66%6005億4891万-4.47%115.321.19
04/11350355350355+2.9%5005億6977万-1.11%119.71.24
04/10345345345345-0.58%1005億5372万-3.9%116.331.2
04/09357357346347-0.57%8005億5693万-3.61%1171.21
04/06350365344349-2.51%1,3005億6014万-3.32%117.681.22
04/05341376341358+4.68%2,7005億7459万-0.83%120.711.25
04/04342342342342-0.29%2005億4891万-5.26%115.321.19
04/033463463433430%2005億5051万-4.99%115.651.2
04/02343343343343-0.58%1005億5051万-5.25%115.651.2
03/30345345345345+2.37%4005億5372万-4.7%116.331.2
03/29352352334337-4.26%2,0005億4088万-7.16%113.631.17
03/28354358346352-0.56%8005億6496万-3.03%118.691.23
03/27352357352354+2.91%4005億6817万-2.48%119.361.23
03/26337345335344+1.18%1,7005億5212万-5.23%115.991.2
03/23378378333340-9.57%15,5005億4570万-6.08%114.641.18
03/22376376375376+0.53%4006億348万+3.87%126.781.31
03/20375376370374+1.08%9006億27万+3.6%126.111.3
03/19364370362370-1.33%1,1005億9385万+2.78%124.761.29
03/16375375375375-0.53%1,0006億187万+4.75%126.441.31
03/15376377362377+0.27%1,7006億508万+5.6%127.121.31
03/14377377372376+0.27%1,5006億348万+5.92%126.781.31
03/13376376362375-0.27%1,6006億187万+5.93%126.441.31
03/12376376376376+0.27%2006億348万+6.82%126.781.31
03/09357375355375+0.54%3,5006億187万+6.84%126.441.31
03/08345373331373+1.36%7,9005億9866万+6.88%125.771.3
03/07363369361368-1.08%6005億9064万+6.05%124.081.28
03/06370372370372+2.48%1,6005億9706万+7.83%125.431.3
03/05359363359363+1.68%4,8005億8261万+5.83%122.41.26
03/02343359343357-0.56%7005億7298万+4.39%120.381.24
03/01357359356359+1.13%1,9005億7619万+5.59%121.051.25