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
20201/1, 株式分割 1→2
2018
08/13640655633634-1.63%1,568,0001644億7938万-7.17%93.3314.12
08/10642657641645-0.23%1,286,8001672億340万-6.19%94.8814.36
08/09640653636646+1.02%695,2001675億9255万-6.38%95.114.39
08/08636657632640+0.71%1,258,2001659億625万-7.72%94.1414.25
08/07656656606635-3.2%2,461,2001647億3881万-8.76%93.4814.15
08/06640663631656+2.58%1,774,2001701億8686万-6.15%96.5714.61
08/03628647624640+1.83%1,640,8001659億625万-8.9%94.1414.25
08/02618629600628+1.78%1,751,0001629億2279万-10.92%92.4513.99
08/01722722606617-11.48%3,523,2001600億6905万-12.98%90.8313.74
07/31729734687697-5.04%1,983,6001808億2354万-2.38%102.6115.53
07/30739743722734+0.89%2,848,2001904億2250万+2.66%108.0516.35
07/27723734718728+0.34%967,2001887億3619万+1.75%107.116.21
07/26697729695725+5.69%1,380,0001880億8762万+1.54%106.7316.15
07/25679688666686+2.08%937,4001779億6980万-4.06%100.9915.28
07/24672677663672+0.83%1,049,6001743億3776万-6.28%98.9314.97
07/23662678657667-2.98%1,516,0001729億1089万-7.81%98.1214.85
07/20655690651687+0.88%1,342,8001782億2923万-5.5%101.1315.3
07/19678685671681+0.37%1,131,6001766億7264万-6.58%100.2515.17
07/18669693659679+0.59%1,602,4001760億2406万-7.31%99.8815.11
07/17720724667675-9.71%2,197,6001749億8634万-8.11%99.2915.03
07/13764764736747-0.2%1,527,8001937億9510万+1.49%109.9716.64
07/12749760747749+1.91%1,039,0001941億8425万+1.98%110.1916.67
07/11743754734735-1.87%905,4001905億5221万+0.34%108.1316.36
07/10750762740749+1.42%1,913,4001941億8425万+2.53%110.1916.67
07/09730745723738+2.07%1,427,8001914億6022万+1.37%108.6416.44
07/06709726702723+1.47%1,629,6001875億6875万-0.14%106.4316.11
07/05715737703713-0.7%1,270,4001848億4473万-1.04%104.8915.87
07/047157247037180%993,2001861億4188万+0.49%105.6215.98
07/03714742709718+1.2%1,446,2001861億4188万+1.63%105.6215.98
07/02733733707709-3.67%1,571,8001839億3672万+1.43%104.3715.79
06/29733743727736+0.96%886,4001909億4136万+6.2%108.3516.4
06/28736745712729-0.14%1,194,8001891億2534万+6.11%107.3216.24
06/27711752708730+1.67%1,527,6001893億8477万+7.2%107.4616.26
06/26727733711718-2.11%1,110,2001862億7160万+6.37%105.715.99
06/25741750730734+1.03%1,446,2001902億9278万+9.64%107.9816.34
06/22716742707726+0.83%2,607,6001883億4705万+9.67%106.8816.17
06/21744752719720-4%2,167,6001867億9046万+9.76%105.9916.04
06/20751770732750+1.76%1,928,6001945億7340万+15.56%110.4116.71
06/19797798685737-8.1%3,949,4001912億79万+14.98%108.4916.42
06/18773806772802+3.28%2,173,8002080億6382万+26.5%118.0617.87
06/15753779753777+4.23%2,719,8002014億4832万+24.44%114.3117.3
06/14743756730745+0.68%1,734,2001932億7624万+21.34%109.6716.6
06/13735743730740+0.75%1,231,4001919億7908万+22.11%108.9416.48
06/12735739719735+1.38%1,018,2001905億5221万+23.03%108.1316.36
06/11713728708725+2.19%1,092,2001879億5790万+23.21%106.6516.14
06/08693713691709+2.01%1,511,2001839億3672万+22.24%104.3715.79
06/07692700677695+1.02%2,131,0001803億468万+21.29%102.3115.48
06/06680691667688+1.4%2,689,4001784億8866万+21.77%101.2815.33
06/05665679665679+3.12%2,760,0001760億2406万+21.81%99.8815.11
06/04627665621658+5.96%3,269,0001707億572万+19.64%96.8714.66
06/01584623582621+10.79%2,985,2001611億677万+14.15%91.4213.83
05/31538562529561+7.79%1,902,4001454億1118万+3.8%82.5112.49
05/30525529515520-2.8%954,6001349億422万-3.35%76.5511.58
05/29538543528535-2.01%1,116,0001387億9569万-0.56%78.7611.92
05/28584584543546-8.24%1,463,8001416億4943万+1.49%80.3812.16
05/25580598578595+3.03%713,4001543億6156万+10.8%87.5913.25
05/24581587571578-0.43%743,4001498億2151万+8.15%85.0112.86
05/23572582568580+1.49%645,6001504億7009万+9.02%85.3812.92
05/22582584568572+0.35%527,2001482億6493万+8.03%84.1312.73
05/21559576559570+1.79%985,4001477億4606万+8.06%83.8412.69
05/18558561554560+0.36%438,8001451億5175万+6.37%82.3612.46
05/17559563549558+0.27%772,6001446億3289万+6.19%82.0712.42
05/16550557544556+0.63%534,6001442億4374万+5.9%81.8512.39
05/15540554540553+1.01%754,0001433億3573万+5.24%81.3312.31
05/14540547534547+2.15%747,6001419億886万+4.39%80.5212.19
05/11527540525536+1.71%569,6001389億2540万+2.19%78.8311.93
05/10528534524527+1.64%790,4001365億9052万+0.29%77.5111.73
05/09533536513518-1.8%703,2001343億8536万-1.33%76.2611.54
05/08514535513528+0.57%853,6001368億4995万+0.48%77.6511.75
05/07504525500525+1.16%1,018,8001360億7166万-0.1%77.2111.68
05/02506529506519+4.01%1,603,4001345億1507万-1.24%76.3311.55
05/01470520469499-0.2%1,906,8001293億2645万-5.05%73.3811.1
04/27508512499500-1.19%1,222,4001295億8588万-5.04%73.5311.13
04/26505514501506+0.1%1,271,2001311億4247万-3.9%74.4211.26
04/25506510500505-1.37%822,8001310億1275万-3.99%74.3411.25
04/24518522511512-1.06%835,4001328億2877万-2.66%75.3711.41
04/23528528517518-1.71%714,6001342億5564万-1.8%76.1811.53
04/20520535520527+0.77%449,2001365億9052万+0.1%77.5111.73
04/19531531519523+0.1%664,8001355億5280万-0.67%76.9211.64
04/18524528514522-0.19%971,2001354億2308万-0.76%76.8411.63
04/17524540516523+1.95%1,609,2001356億8251万-0.76%76.9911.65
04/16513519506513-0.39%1,362,8001330億8820万-2.66%75.5211.43
04/13530530511515-3.2%1,218,0001336億706万-2.46%75.8111.47
04/12532547529532+1.53%1,184,8001380億1739万+1.14%78.3211.85
04/11533535522524-2.42%1,127,6001359億4194万0%77.1411.67
04/10562562536537-3.85%1,350,4001393億1455万+2.87%79.0511.96
04/09560570554559-0.27%982,4001448億9232万+7.82%82.2212.44
04/06540563536560+4.87%1,506,2001452億8147万+8.74%82.4412.47
04/05549549520534-2.02%1,174,6001385億3626万+4.5%78.6111.9
04/04551560540545-1%1,764,2001413億9000万+7.28%80.2312.14
04/03528555526551+3.38%2,091,4001428億1687万+9.01%81.0412.26
04/02510540510533+4.31%2,281,2001381億4711万+6.08%78.3911.86
03/30533540498511-4.31%2,774,0001324億3962万+2.3%75.1511.37
03/29529546524534+0.47%2,537,4001384億654万+7.34%78.5411.88
03/28511532505531+2.91%1,702,6001377億5796万+7.71%78.1711.83
03/27520521500516+0.49%2,105,0001338億6649万+5.31%75.9611.49
03/26495515485514+3.11%1,316,8001332億1792万+5.23%75.5911.44
03/23503511495498-4.87%1,745,8001291億9673万+2.68%73.3111.09
03/22505524494524+3.15%1,256,4001358億1223万+8.61%77.0711.66
03/20518518490508-2.87%2,226,2001316億6133万+6.39%74.7111.31