株価チャート

2018/04/10～2018/08/31

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
08/31365377365375+1.9%18,20030億8707万-1.83%-7.72
08/30370373367368-1.08%15,80030億2944万-3.92%-7.57
08/29372375366372-1.85%71,90030億6237万-3.13%-7.66
08/28373379370379+1.07%124,00031億2000万-1.3%-7.8
08/27372379372375+0.81%34,30030億8707万-2.34%-7.72
08/24376381372372-1.06%21,10030億6237万-3.13%-7.66
08/23377382376376+0.8%29,20030億9530万-2.34%-7.74
08/22385387373373-3.37%14,40030億7061万-3.12%-7.68
08/21390390386386-1.28%7,70031億7762万+0.52%-7.94
08/20390393390391+0.26%5,20032億1879万+1.82%-8.05
08/17393394390390+0.26%10,30032億1055万+2.09%-8.03
08/16385393385389+1.04%11,30032億232万+2.37%-8.01
08/15390390385385-0.52%7,90031億6939万+1.85%-7.92
08/143923933853870%7,70031億8586万+2.93%-7.96
08/13388395387387+1.31%27,30031億8586万+3.48%-7.96
08/10389389381382-1.8%8,90031億4470万+2.69%-7.86
08/093903903893890%4,80032億232万+4.85%-8.01
08/08389390387389+0.52%4,20032億232万+5.42%-8.01
08/07385387384387+0.52%4,80031億8586万+5.16%-7.96
08/06382386382385+0.52%3,90031億6939万+5.19%-7.92
08/033833863833830%4,30031億5293万+4.64%-7.88
08/02383387383383+0.26%3,90031億5293万+4.64%-7.88
08/01383389382382-0.78%5,00031億4470万+4.37%-7.86
07/31385388383385-1.03%8,80031億6939万+5.19%-7.92
07/30393393389389+0.52%7,40032億232万+6.28%-8.01
07/27389392386387-0.26%11,70031億8586万+5.45%-7.96
07/26383389383388+1.57%5,50031億9409万+5.72%-7.99
07/253853853803820%8,50031億4470万+4.37%-7.86
07/24376388375382+0.79%23,30031億4470万+4.09%-7.86
07/23381381374379-1.04%12,70031億2000万+3.27%-7.8
07/20369399368383+2.96%46,00031億5293万+4.08%-7.88
07/19371378365372+1.92%25,60030億6237万+1.09%-7.66
07/18374375365365-3.95%34,70030億475万-1.08%-7.51
07/17344381344380+12.76%176,40031億2823万+2.7%-7.82
07/133373463373370%22,90027億7425万-9.16%-6.94
07/12342342337337-1.46%7,70027億7425万-9.65%-6.94
07/11342342337342+0.29%11,00028億1541万-9.04%-7.04
07/10338341336341+1.19%13,10028億718万-9.79%-7.02
07/09344345334337-2.03%19,60027億7425万-11.55%-6.94
07/06344350341344+0.29%18,10028億3187万-10.42%-7.08
07/05353353337343-1.72%21,50028億2364万-11.14%-7.06
07/04349353348349-0.57%11,70028億7303万-10.28%-7.18
07/033513583483510%24,20028億8950万-10.23%-7.22
07/02373373350351-7.63%56,70028億8950万-10.69%-7.22
06/29380381378380-0.78%9,10031億2823万-3.55%-7.82
06/28383384380383-0.26%6,90031億5293万-2.79%-7.88
06/27386390384384-1.29%9,10031億6116万-2.54%-7.9
06/26385389385389+0.78%7,90032億232万-1.27%-8.01
06/25393393386386-1.28%2,80031億7762万-2.03%-7.94
06/22388394388391+1.03%1,10032億1879万-0.76%-8.05
06/213853963853870%6,50031億8586万-1.78%-7.96
06/20393394386387-1.02%7,80031億8586万-1.28%-7.96
06/19390396389391-1.76%2,60032億1879万0%-8.05
06/18395398387398+1.79%4,20032億7641万+2.05%-8.19
06/15389391388391+0.51%90032億1879万+0.77%-8.05
06/14390398387389-1.02%6,00032億232万+0.52%-8.01
06/13387394386393+1.03%3,30032億3525万+1.81%-8.09
06/12397398387389-1.77%11,60032億232万+1.3%-8.01
06/11398404396396-0.5%4,80032億5995万+3.39%-8.15
06/08410412397398-2.93%25,80032億7641万+4.46%-8.19
06/07406412403410+1.74%16,50033億7520万+7.89%-8.44
06/06408409403403-1.47%8,70033億1757万+6.61%-8.29
06/05415416406409-0.24%26,50033億6696万+8.78%-8.42
06/04406413406410+1.49%26,20033億7520万+9.92%-8.44
06/01400413400404+1%29,20033億2580万+8.89%-8.31
05/31396410396400+1.01%32,60032億9288万+8.4%-8.23
05/30395402391396-1.49%26,10032億5995万+7.9%-8.15
05/29380407377402+5.51%65,50033億934万+10.44%-8.27
05/28390390378381-0.78%15,70031億3646万+5.25%-7.84
05/25389391384384-1.79%5,80031億6116万+6.67%-7.9
05/24385409380391+1.56%53,00032億1879万+8.91%-8.05
05/23377387375385+2.12%16,60031億6939万+7.84%-7.92
05/22382383376377-2.33%9,90031億353万+5.9%-7.76
05/21381387360386+1.31%49,40031億7762万+8.73%-7.94
05/18356384356381+7.32%59,30031億3646万+7.93%-7.84
05/17357358355355-0.28%1,70029億2243万+0.85%-7.31
05/16361362356356-1.11%7,20029億3066万+1.14%-7.33
05/153623623583600%5,00029億6359万+2.56%-7.41
05/14358360357360+0.56%3,80029億6359万+2.86%-7.41
05/113583593583580%2,80029億4712万+2.29%-7.37
05/10358360356358+0.56%4,30029億4712万+2.58%-7.37
05/093583603563560%6,80023億8064万+2.01%-5.87
05/08361361356356-1.39%5,30023億8064万+2.3%-5.87
05/07360361358361+1.12%16,00024億1407万+4.03%-5.95
05/02352358352357+1.42%4,10023億8733万+3.18%-5.88
05/01354359352352-0.56%11,40023億5389万+2.03%-5.8
04/27354356352354-0.56%10,00023億6726万+2.61%-5.83
04/26352357351356+2.01%13,60023億8064万+3.49%-5.87
04/253443503443490%3,80023億3383万+1.75%-5.75
04/24348349346349+0.58%7,10023億3383万+1.75%-5.75
04/23340347340347+1.76%9,90023億2045万+1.17%-5.72
04/203453453403410%4,20022億8033万-0.58%-5.62
04/19340344340341+0.29%4,00022億8033万-0.58%-5.62
04/18345345340340-2.02%6,90022億7364万-0.87%-5.6
04/17331351331347+0.58%37,30023億2045万+0.87%-5.72
04/16352352345345-1.43%7,20023億708万+0.29%-5.69
04/13351352350350-0.28%1,80023億4052万+1.74%-5.77
04/12351353351351-0.28%6,50023億4720万+2.03%-5.78
04/11350352349352+0.86%3,70023億5389万+2.33%-5.8
04/10347350347349+0.58%3,00023億3383万+1.45%-5.75