株価チャート

2018/02/28～2018/08/16

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
20215/1, 株式分割 1→3
201811/1, 株式分割 1→2
2018
08/16408415401415+0.97%9,00061億6026万-9.98%26.711.56
08/15413414411411+0.2%7,20061億88万-11.42%26.451.55
08/14411432407410+0.78%10,80060億8851万-12.36%26.41.54
08/13417417407407-3.29%7,20060億4150万-13.59%26.191.53
08/10421422421421-0.04%12,00062億4685万-11.22%27.081.58
08/09428431421421-3.4%9,00062億4932万-11.74%27.091.58
08/08447447433436-3.15%9,00064億6951万-9.2%28.051.64
08/07456458450450-4.76%9,00066億7980万-6.83%28.961.69
08/06473473473473+1.25%1,20070億1379万-2.58%30.411.78
08/03473473467467-0.53%1,80069億2720万-4.18%30.031.76
08/02453470453469-0.04%6,60069億6431万-4.06%30.191.77
08/01469469469469+0.57%1,20069億6678万-4.41%30.21.77
07/31467467467467+1.82%1,80069億2720万-5.15%30.031.76
07/30477477458458-5.5%9,00068億350万-7.22%29.51.72
07/26472485472485+2.83%1,80071億9934万-2.22%31.211.82
07/24469472469472-1.22%4,20070億142万-5.1%30.351.77
07/23478478478478-3.37%1,20070億8801万-3.92%30.731.8
07/20494494494494-0.57%6,00073億3541万-0.97%31.81.86
07/19497497497497+0.17%1,80073億7746万-0.2%31.981.87
07/18499499496496+0.61%3,60073億6509万-0.37%31.931.87
07/17490493490493+0.14%1,20073億2056万-1.17%31.741.86
07/13486494486493+1.37%5,40073億1067万-1.5%31.71.85
07/12485486485486+0.17%3,00072億1171万-2.83%31.271.83
07/11485485485485+0.34%60071億9934万-3.19%31.211.82
07/03485485483483-1.69%2,40071億7460万-3.91%31.111.82
06/294924924924920%3,00072億9830万-2.45%31.641.85
06/274924924924920%60072億9830万-2.83%31.641.85
06/26492492492492+1.2%1,80072億9830万-3.22%31.641.85
06/254864864864860%2,40072億1171万-4.55%31.271.83
06/22496496486486-3%2,40072億1171万-4.74%31.271.83
06/21500501500501-0.83%2,40074億3437万-2.56%32.231.88
06/20517517505505-0.66%8,40074億9622万-2.13%32.51.9
06/19518520508508-2.24%2,40075億4570万-1.68%32.711.91
06/18511520511520+2.13%4,20077億1888万+0.39%33.471.96
06/15513513509509-2.4%3,60075億5807万-1.71%32.771.92
06/14513522507522+1.79%6,60077億4362万+0.9%33.571.96
06/13508524508513+1.15%6,60076億755万-0.87%32.981.93
06/12502508501507+1.16%6,60075億2096万-1.81%32.611.91
06/11501501501501-0.99%1,20074億3437万-2.94%32.231.88
06/08493506489506+4.3%12,00075億859万-1.97%32.551.9
06/07503503485485-5.83%4,80071億9934万-6.01%31.211.82
06/06521521515515+5.82%1,80076億4466万-0.58%33.141.94
06/05495495487487-2.99%7,20072億2408万-5.87%31.321.83
06/04508508502502-1.15%5,40074億4674万-3.34%32.291.89
05/315085085085080%60075億3333万-2.22%32.661.91
05/30513513508508-0.81%7,80075億3333万-2.22%32.661.91
05/29512512512512-0.32%60075億9518万-1.41%32.931.92
05/28513513513513-0.65%60076億1992万-1.09%33.041.93
05/25517517517517-0.64%1,80076億6940万-0.26%33.251.94
05/24532532520520-4.88%4,20077億1888万+0.58%33.471.96
05/22558558547547+0.92%1,80081億1472万+5.74%35.182.06
05/21517542517542+5.86%8,40080億4050万+5.18%34.862.04
05/18520520505512-1.6%10,80075億9518万-0.26%32.931.92
05/17516523502520-7.42%28,80077億1888万+1.36%33.471.96
05/165625635435620%7,20083億3738万+9.7%36.152.11
05/15542562540562+3.69%6,00083億3738万+10.35%36.152.11
05/14547547540542+3.17%4,20080億4050万+7.05%34.862.04
05/11511525511525+2.44%7,20077億9310万+3.96%33.791.98
05/10513513513513+2.5%60076億755万+1.89%32.981.93
05/09507507500500-1.32%3,60074億2200万-0.4%32.181.88
05/08507507507507+1%60075億2096万+0.93%32.611.91
05/07507519502502-0.82%4,80074億4674万+0.13%32.291.89
05/01503506503506+0.66%1,80075億859万+1.17%32.551.9
04/27506506503503-0.66%4,80074億5911万+0.7%32.341.89
04/26501506501506-1.46%3,00075億859万+1.57%32.551.9
04/255135135135130%3,00076億1992万+2.87%33.041.93
04/24514517513513-0.16%1,80076億1992万+2.87%33.041.93
04/235145145135140%3,60076億3229万+3.04%33.091.93
04/20515515514514+0.98%6,00076億3229万+3.25%33.091.93
04/19509509509509+1.33%60075億5807万+2.45%32.771.92
04/18503503503503+0.17%60074億5911万+1.31%32.341.89
04/175025025025020%2,40074億4674万+0.94%32.291.89
04/16503503502502+1.18%2,40074億4674万+0.33%32.291.89
04/13496496496496-2.14%1,80073億6015万-1.42%31.911.87
04/12507507507507+1.64%3,60075億2096万+0.13%32.611.91
04/11500500499499-1.45%4,80073億9973万-1.87%32.081.88
04/10504506503506+0.66%1,80075億859万-1.01%32.551.9
04/09492503492503+2.2%4,20074億5911万-2.05%32.341.89
04/05492492492492-1.67%60072億9830万-4.72%31.641.85
04/04490500490500+2.39%4,80074億2200万-3.85%32.181.88
04/03487488487488-1.68%1,20072億4882万-6.81%31.431.84
04/02493508492497+1.88%7,20073億7252万-5.93%31.961.87
03/30488488488488+0.86%60072億3645万-8.19%31.371.83
03/29490492481483-1.69%4,80071億7460万-9.32%31.111.82
03/27486492486492+1.13%1,20072億9830万-8.1%31.641.85
03/26486486486486+1.6%1,20072億1665万-9.63%31.291.83
03/23477481476479-1.98%7,80071億285万-11.55%30.791.8
03/22489489488488+0.9%6,60072億4634万-10.26%31.421.84
03/20483493483484-6.05%45,00071億8202万-11.71%31.141.82
03/19520520511515-0.96%5,40076億4466万-6.7%33.141.94
03/16513520504520+4.14%11,40077億1888万-6.64%33.471.96
03/15494499487499+1.18%9,00074億1210万-10.99%32.141.88
03/14486497486494+0.51%10,20073億2551万-12.81%31.761.86
03/13480491480491+2.29%16,20072億8840万-14.01%31.61.85
03/12483489467480-12.73%73,80071億2512万-16.67%30.891.81
03/09555566550550-2.94%6,00081億6420万-5.66%35.42.07
03/08567567567567-1.45%60084億1160万-3.3%36.472.13
03/05567575567575+2.53%1,20085億3530万-2.38%372.16
03/01561561561561-0.59%1,20083億2501万-5.1%36.092.11
02/285645645645640%60083億7449万-5.02%36.312.12