株価チャート

2018/03/30~2018/08/22

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
08/22311313304311+1.3%195,70058億8617万-0.64%-10
08/21306311297307+0.33%262,40058億1046万-2.23%-9.88
08/20350359301306-8.11%1,883,20057億9153万-2.55%-9.84
08/17343345325333+1.83%706,60063億255万+5.71%-10.71
08/16307335299327+8.28%747,70061億8899万+4.14%-10.52
08/15300306300302-0.98%66,70057億1583万-3.82%-9.71
08/14292310291305-8.13%286,40057億7261万-3.48%-9.81
08/13330332317332+5.4%408,80062億8363万+4.73%-10.68
08/10296323290315+6.42%468,60059億6187万-0.32%-10.13
08/09293299293296-1.66%105,00056億227万-6.33%-9.52
08/08294302289301+4.15%120,30056億9690万-5.05%-9.68
08/07303304283289-4.62%242,80054億6978万-9.12%-9.3
08/06303309303303-1.62%74,20057億3475万-5.02%-9.75
08/033043103023080%96,70058億2939万-4.05%-9.91
08/02308309305308+0.33%49,90058億2939万-4.05%-9.91
08/01306313306307+0.33%60,20058億1046万-4.66%-9.88
07/31302307302306-0.33%168,50057億9153万-5.26%-9.84
07/30315316306307-2.54%144,10058億1046万-5.25%-9.88
07/27319321315315-1.25%102,00059億6187万-2.78%-10.13
07/263193233163190%74,70060億3758万-1.85%-10.26
07/25317321316319+0.31%153,90060億3758万-1.85%-10.26
07/24325325316318-0.93%189,20060億1865万-2.45%-10.23
07/23340340318321-2.43%343,60058億4431万-1.83%-9.93
07/20346347325329-4.36%441,50059億8997万+0.3%-10.18
07/19333346326344+5.85%369,30062億6307万+4.56%-10.64
07/18318326317325+3.17%154,70059億1714万-1.52%-10.06
07/17318325315315-3.08%204,00057億3507万-5.12%-9.75
07/13327331321325-0.31%95,50059億1714万-2.69%-10.06
07/12318335318326+0.62%142,40059億3535万-2.69%-10.09
07/11329336321324-3.28%142,90058億9893万-3.28%-10.03
07/10330337326335+2.13%174,40060億9921万-0.3%-10.37
07/09322330320328+1.23%112,60059億7176万-2.38%-10.15
07/06308331308324+5.88%196,50058億9893万-4.14%-10.03
07/05317321306306-3.77%182,00055億7121万-9.73%-9.47
07/04322325317318-2.15%121,50057億8969万-6.47%-9.84
07/03329336321325-1.22%176,80059億1714万-4.97%-10.06
07/02339345328329-1.2%237,20059億8997万-3.8%-10.18
06/29330334325333+1.22%114,00060億6279万-2.92%-10.3
06/28337340325329-0.6%192,30059億8997万-4.08%-10.18
06/27322338318331+2.48%163,80060億2638万-3.5%-10.24
06/26315323309323+0.62%188,90058億8073万-5.83%-9.99
06/25321325320321-0.31%148,80058億4431万-6.41%-9.93
06/22323326319322-1.23%210,90058億6252万-6.4%-9.96
06/21325333323326-0.91%252,60059億3535万-5.23%-10.09
06/20336340312329-3.52%502,20059億8997万-4.64%-10.18
06/19350353327341-2.57%405,20062億845万-0.87%-10.55
06/18354356345350-1.13%181,50063億7231万+2.04%-10.83
06/15351357344354+0.28%327,20064億4513万+3.21%-10.95
06/14357369351353-2.49%489,00064億2692万+2.62%-10.92
06/13364372361362-0.28%723,40065億9078万+5.23%-11.2
06/123583663533630%397,00066億899万+5.52%-11.23
06/11357369354363+3.71%724,50066億899万+5.52%-11.23
06/08346362342350+1.74%711,70063億7231万+1.74%-10.83
06/07339352339344+0.88%165,80062億6307万0%-10.64
06/06339345335341-0.58%129,60062億845万-1.16%-10.55
06/05357359339343-4.19%440,00062億4486万-0.87%-10.61
06/04357361351358-0.28%311,20065億1796万+3.47%-11.08
06/01347367342359+4.97%638,50065億3616万+3.76%-11.11
05/31361361342342-2.01%474,30062億2665万-1.16%-10.58
05/30326368324349+3.87%619,70063億5410万+0.58%-10.8
05/29352352331336-2.33%298,00061億1741万-3.17%-10.4
05/28335371332344+3.61%1,101,20062億6307万-1.43%-10.64
05/25330337329332+0.61%137,40060億4459万-5.14%-10.27
05/24333334327330-1.2%143,00060億817万-6.25%-10.21
05/23335336329334-0.3%169,40060億8100万-5.65%-10.33
05/22334339325335+0.9%200,20060億9921万-5.63%-10.37
05/21338339328332-1.48%326,70058億9851万-6.48%-10.02
05/18332341331337-0.3%143,90059億8734万-5.07%-10.18
05/17322344319338+5.62%422,00060億511万-5.06%-10.21
05/16315320313320+1.91%169,10056億8531万-10.11%-9.66
05/15310323305314-10.29%746,50055億7871万-12.04%-9.48
05/14360360349350-2.78%318,10062億1831万-1.96%-10.57
05/113603683583600%371,10063億9597万+1.12%-10.87
05/10362370360360-1.1%335,90063億9597万+1.69%-10.87
05/09357365356364+0.83%269,10064億6704万+3.12%-10.99
05/08371375360361-1.9%378,00064億1374万+2.85%-10.9
05/07360368356368+2.22%374,20065億3810万+5.44%-11.11
05/02355369355360+0.28%366,70063億9597万+3.75%-10.87
05/01360366355359+0.56%375,30063億7820万+4.06%-10.84
04/27351359340357+1.13%552,60063億4267万+4.39%-10.78
04/26360368350353-2.75%541,20059億1860万+3.82%-10.06
04/25366371361363+0.55%321,20060億8627万+6.76%-10.34
04/24352377351361+2.27%588,60060億5274万+6.8%-10.29
04/23361368347353-3.29%638,10059億1860万+4.75%-10.06
04/20363376355365-0.54%607,70061億1980万+8.96%-10.4
04/19389394367367-3.17%1,074,40061億5334万+9.88%-10.46
04/18380382368379-0.52%409,20063億5454万+13.81%-10.8
04/17390390359381+1.33%1,252,90063億8807万+15.11%-10.86
04/16382396366376+1.35%1,969,40063億424万+14.29%-10.71
04/13345375343371+10.09%2,300,70062億2040万+13.46%-10.57
04/12335343330337+1.81%367,00056億5034万+4.01%-9.6
04/11346347326331-3.5%656,50055億4974万+2.48%-9.43
04/10340351328343-3.11%984,80057億5094万+6.19%-9.77
04/09338363334354+5.36%1,351,10059億3537万+9.94%-10.09
04/06327337319336+4.67%779,60056億3357万+4.67%-9.57
04/05325329320321-0.62%276,70053億8207万+0.31%-9.15
04/04332332318323+2.87%484,50054億1561万+0.62%-9.2
04/03318320303314-1.88%475,20052億6471万-2.48%-8.95
04/02324342320320-1.54%527,10053億6531万-0.93%-9.12
03/30317354316325+3.5%1,379,70054億4914万+0.31%-9.26