株価チャート

2018/03/28~2018/08/20

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
08/203,2153,2503,1953,215+0.31%636,0006631億5352万-16.82%56.990.99
08/173,2053,2203,1853,205-0.47%742,4006610億9084万-18.03%56.820.99
08/163,2153,2553,2003,220-0.46%871,0006641億8486万-18.52%57.080.99
08/153,2803,3203,1953,235-1.22%959,2006672億7889万-18.98%57.351
08/143,3503,3753,2503,275-2.82%1,585,4006755億2964万-18.84%58.061.01
08/133,4003,4903,3353,370-10.73%2,251,4006951億2515万-17.38%59.741.04
08/103,7703,8153,7353,775-1.05%1,109,4007786億6393万-8.31%66.921.17
08/093,7953,8303,7753,815-1.04%520,3007869億1468万-7.78%67.631.18
08/083,8503,8853,8353,855+0.13%430,4007951億6542万-7.33%68.341.19
08/073,8203,8603,8003,850-0.13%500,4007941億3408万-7.89%68.251.19
08/063,9653,9703,8303,855-2.65%690,9007951億6542万-8.19%68.341.19
08/033,9854,0053,9503,960-1.61%385,9008168億2362万-6.21%70.21.22
08/024,0704,0954,0154,025-1.11%341,5008302億3108万-5.05%71.351.24
08/014,0204,0704,0054,070+1.12%344,5008395億1317万-4.35%72.151.26
07/314,0254,0403,9504,025-0.12%678,1008302億3108万-5.63%71.351.24
07/304,0404,0453,9954,030-0.62%1,359,0008312億6242万-5.71%71.441.25
07/274,0804,0854,0304,055-0.86%529,2008364億1914万-5.43%71.881.25
07/264,0604,1304,0454,090+1.11%555,6008436億3854万-4.95%72.51.26
07/254,0654,0854,0354,045+0.12%550,0008343億5645万-6.26%71.711.25
07/244,1004,1004,0304,040-1.94%682,6008333億2511万-6.57%71.621.25
07/234,1304,1654,1004,120-0.72%773,2008498億2660万-5.03%73.041.27
07/204,2504,2554,0704,150-4.38%1,161,7008560億1466万-4.69%73.571.28
07/194,4404,4404,3354,340-3.13%356,4008952億569万-0.75%76.941.34
07/184,5554,5754,4504,480-0.99%407,0009240億8329万+2.17%79.421.38
07/174,3854,5354,3854,525+4.38%639,9009333億6538万+3.03%80.211.4
07/134,2754,3404,2504,335+1.88%315,4008941億7435万-1.39%76.851.34
07/124,2554,3304,2354,255+0.24%468,2008776億7286万-3.51%75.431.31
07/114,2554,2954,2404,245-1.05%400,2008756億1017万-4.11%75.251.31
07/104,3754,3754,2904,290-1.72%485,1008848億9226万-3.49%76.051.33
07/094,3304,3754,3204,365+0.92%348,0009003億6240万-2.26%77.381.35
07/064,3104,3504,2654,325+1.05%448,8008921億1166万-3.52%76.671.34
07/054,3454,3504,2504,280-2.51%529,4008828億2957万-4.76%75.871.32
07/044,3304,4004,2804,390+1.04%425,2009055億1912万-2.57%77.821.36
07/034,4854,5304,3104,3450%783,3008962億3703万-3.77%77.021.34
07/024,4404,4754,3404,345-1.81%573,6008962億3703万-4%77.021.34
06/294,4004,4404,3704,425+1.03%603,3009127億3852万-2.4%78.441.37
06/284,3704,3904,3054,380-0.79%512,1009034億5643万-3.48%77.641.35
06/274,3704,4404,3554,415+1.73%800,1009106億7583万-2.77%78.261.36
06/264,2754,3554,2754,340+2.6%579,0008952億569万-4.45%76.941.34
06/254,3654,3654,2254,230-3.64%647,5008725億1614万-6.93%74.991.31
06/224,4154,4304,3704,390-1.01%619,1009055億1912万-3.56%77.821.36
06/214,3804,4554,3604,435+1.26%532,5009148億120万-2.63%78.621.37
06/204,3404,4154,3404,380+2.58%720,0009034億5643万-3.86%77.641.35
06/194,3504,3854,2504,270-3.06%1,005,8008807億6689万-6.34%75.691.32
06/184,5104,5404,3854,405-2.33%674,7009086億1315万-3.5%78.091.36
06/154,6454,6604,4954,510-2.7%1,744,7009302億7135万-1.18%79.951.39
06/144,6304,6654,6104,635+0.11%672,1009560億5492万+1.62%82.161.43
06/134,6404,6604,6204,630-0.43%483,2009550億2358万+1.65%82.081.43
06/124,6554,6804,6254,650+0.43%679,4009591億4895万+2.13%82.431.44
06/114,6904,7304,6204,630-1.28%537,9009550億2358万+1.69%82.081.43
06/084,6804,7354,6804,690+0.54%605,6009673億9970万+3.03%83.141.45
06/074,6954,6954,6054,665-1.06%633,1009622億4298万+2.55%82.71.44
06/064,7754,7754,7054,715-1.77%496,9009725億5641万+3.6%83.581.46
06/054,8054,8154,7604,8000%516,4009900億8924万+5.49%85.091.48
06/044,6004,8004,5654,800+4.69%858,9009900億8924万+5.56%85.091.48
06/014,5854,6354,5704,5850%500,0009457億4149万+0.95%81.281.42
05/314,6354,6654,5454,585-0.65%1,466,1009457億4149万+0.92%81.281.42
05/304,6004,6404,5854,615-0.32%754,2009519億2955万+1.52%81.811.43
05/294,5654,6404,5454,630+1.87%536,7009550億2358万+1.85%82.081.43
05/284,5304,5604,5104,545+0.44%384,7009374億9075万-0.07%80.571.4
05/254,4654,5354,4504,525+1.8%522,3009333億6538万-0.68%80.211.4
05/244,4504,4804,4304,445+0.23%514,6009168億6389万-2.59%78.81.37
05/234,4154,4504,4004,435+0.45%545,8009148億120万-2.98%78.621.37
05/224,4254,4354,3754,415-0.23%495,7009106億7583万-3.5%78.261.36
05/214,4554,4704,4204,425-0.67%347,9009127億3852万-3.36%78.441.37
05/184,4704,4954,4504,455-0.11%466,0009189億2658万-2.75%78.971.38
05/174,4404,4704,4004,460+0.11%426,1009199億5792万-2.75%79.061.38
05/164,4354,5254,4204,455+0.91%566,2009189億2658万-2.96%78.971.38
05/154,3904,4454,3154,415+0.57%743,6009106億7583万-3.83%78.261.36
05/143,9904,4053,9854,390-0.9%1,970,4009055億1912万-4.44%77.821.36
05/114,4254,5154,4104,430-1.01%827,0009137億6986万-3.63%78.531.37
05/104,5404,5504,4454,475-2.4%587,5009230億5195万-2.63%79.331.38
05/094,6404,6954,5704,585-1.29%602,3009457億4149万-0.17%81.281.42
05/084,6604,7154,6054,645+0.65%687,6009581億1761万+1.31%82.341.44
05/074,6154,6204,5854,6150%366,0009519億2955万+0.9%81.811.43
05/024,7054,7054,5904,615-1.91%441,8009519億2955万+1.21%81.811.43
05/014,7354,7454,6904,705-0.11%540,6009704億9373万+3.57%83.411.45
04/274,7504,7704,6804,710-0.21%904,7009715億2507万+4.18%83.491.46
04/264,6804,7254,6654,720+1.07%410,6009735億8775万+4.94%83.671.46
04/254,5604,6754,5504,670+1.19%535,4009632億7432万+4.33%82.791.44
04/244,7004,7004,6004,615-0.86%449,4009519億2955万+3.43%81.811.43
04/234,6354,6754,6304,655+0.76%411,5009601億8030万+4.56%82.521.44
04/204,6604,6804,6054,620-1.39%503,1009529億6089万+4.03%81.91.43
04/194,7054,7154,6404,685-0.85%598,1009663億6835万+5.73%83.051.45
04/184,7204,7404,6654,725+0.53%524,0009746億1910万+7.05%83.761.46
04/174,6704,7154,6104,700+0.97%590,8009694億6238万+7.04%83.321.45
04/164,5504,6654,5204,655+2.53%589,0009601億8030万+6.59%82.521.44
04/134,5254,5554,4904,540+0.44%634,5009364億5941万+4.58%80.481.4
04/124,4554,5254,4404,520+1.01%527,4009323億3404万+4.63%80.131.4
04/114,5754,6104,4754,475-2.08%1,075,6009230億5195万+4.09%79.331.38
04/104,6054,6354,5554,570-0.33%885,7009426億4747万+6.88%81.011.41
04/094,4754,6004,4604,585+2.8%712,8009457億4149万+7.88%81.281.42
04/064,4254,4904,3854,460-0.45%667,7009199億5792万+5.46%79.061.38
04/054,4604,4954,3654,480+0.45%572,8009240億8329万+6.34%79.421.38
04/044,4304,4754,4154,460+1.02%584,1009199億5792万+6.27%79.061.38
04/034,3704,4304,3504,415+0.34%436,2009106億7583万+5.6%78.261.36
04/024,4054,4504,3904,400+0.11%328,7009075億8180万+5.62%781.36
03/304,4104,4554,3404,395+0.57%454,7009065億5046万+5.73%77.911.36
03/294,2904,3804,2804,370+2.7%625,3009013億9375万+5.48%77.471.35
03/284,2004,2754,1904,255+1.43%583,3008776億7286万+3.08%75.431.31