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
2018
08/13250252247250-2.34%36,50033億5313万-4.94%-3.99
08/10255257250256+1.59%17,20034億3361万-3.03%-4.09
08/09259259245252-3.08%40,10033億7996万-4.55%-4.02
08/08264264260260-0.76%6,90034億8726万-1.52%-4.15
08/07259262259262+1.16%8,40035億1408万-1.13%-4.18
08/06260261259259-0.38%6,70034億7384万-2.26%-4.13
08/03264264260260-0.76%8,40034億8726万-2.26%-4.15
08/02265265260262-0.38%7,60035億1408万-1.87%-4.18
08/01261263261263-0.38%11,40035億2749万-2.23%-4.2
07/31260270260264+1.15%23,30035億4091万-2.22%-4.21
07/30268268261261-3.33%40,80035億67万-3.69%-4.17
07/27269270261270+0.37%33,70036億2138万-0.74%-4.31
07/26277277266269-2.18%27,30036億797万-1.1%-4.29
07/252752772742750%9,00036億8844万+1.1%-4.39
07/24276279271275-0.36%26,60036億8844万+1.48%-4.39
07/23268279266276+4.55%33,30037億186万+2.22%-4.41
07/20262275262264+0.76%42,70035億4091万-2.22%-4.21
07/19262262260262+0.38%7,60035億1408万-2.6%-4.18
07/18257263256261+1.56%21,20035億67万-2.97%-4.17
07/172602602572570%12,60034億4702万-4.46%-4.1
07/13260260255257-1.15%37,80034億4702万-4.46%-4.1
07/12265267256260-1.89%51,80034億8726万-3.35%-4.15
07/11273273265265-3.64%44,90035億5432万-1.49%-4.23
07/10268284267275+3%48,40036億8844万+2.61%-4.39
07/09261270261267+2.69%30,40035億8114万0%-4.26
07/062602632602600%34,10034億8726万-2.62%-4.15
07/05261262260260-0.38%34,00034億8726万-2.62%-4.15
07/04268268261261-2.61%36,40035億67万-2.25%-4.17
07/03264273261268-0.37%60,70035億9456万+0.75%-4.28
07/02278278267269-5.28%95,60036億797万+1.51%-4.29
06/29292294276284-4.38%121,90038億916万+7.58%-4.53
06/28300304291297-1.98%160,00039億8352万+12.93%-4.74
06/27301320290303+3.06%816,80040億6399万+16.09%-4.84
06/26277305277294+4.63%322,10039億4328万+13.95%-4.69
06/25280307276281+0.72%395,10037億6892万+9.34%-4.49
06/22272279268279+2.57%59,80037億4209万+9.41%-4.45
06/21266272264272+2.26%70,20036億4821万+7.51%-4.34
06/20264266262266+1.92%45,50035億6773万+5.56%-4.25
06/19260263260261+0.38%14,30035億67万+3.98%-4.17
06/18260265260260+1.17%61,30034億8726万+4%-4.15
06/15257260256257+0.39%16,90034億4702万+3.21%-4.1
06/14259259255256-0.78%21,10034億3361万+3.23%-4.09
06/13260260257258+0.78%7,80034億6043万+4.03%-4.12
06/12259261256256-0.78%16,90034億3361万+3.64%-4.09
06/11256259256258+1.18%16,20034億6043万+4.88%-4.12
06/08257258254255-0.78%28,90034億2019万+4.08%-4.07
06/07253258250257+3.21%47,60034億4702万+5.33%-4.1
06/06255255249249-2.35%40,80033億3972万+2.47%-3.97
06/05259259255255-1.54%24,50034億2019万+5.37%-4.07
06/04258262257259+0.78%35,80034億7384万+7.02%-4.13
06/01250264247257+1.98%157,80034億4702万+6.64%-4.1
05/31248252246252+1.61%24,60033億7996万+5%-4.02
05/30245248245248+0.4%30,30033億2631万+3.77%-3.96
05/29250250245247-1.2%26,00033億1289万+3.78%-3.94
05/28248276248250+4.17%298,80033億5313万+5.04%-3.99
05/25244245240240-2.04%28,20032億1900万+1.27%-3.83
05/24251253245245-2%41,10032億8607万+3.81%-3.91
05/23247250242250+1.63%38,40033億5313万+5.93%-3.99
05/22249249246246-0.4%23,90032億9948万+4.68%-3.93
05/21240247238247+4.66%87,20033億1289万+5.56%-3.94
05/18236237235236+0.43%14,80031億6535万+1.29%-3.77
05/17238238235235-1.26%20,10031億5194万+0.86%-3.75
05/16236240235238+0.85%28,40031億9218万+2.15%-3.8
05/15237238236236-0.42%5,80031億6535万+1.72%-3.77
05/14240242236237-0.42%31,40031億7877万+2.6%-3.78
05/11245245238238-2.46%33,60031億9218万+3.03%-3.8
05/10237244236244+2.95%58,80032億7266万+6.09%-3.89
05/09235238235237+1.72%48,50031億7877万+3.49%-3.78
05/08234236232233-0.43%19,50031億2512万+2.19%-3.72
05/07232236232234+0.86%19,70031億3853万+2.63%-3.73
05/02232233232232-0.43%11,40031億1170万+2.2%-3.7
05/01231234231233+0.43%18,00031億2512万+2.64%-3.72
04/27233233232232-0.43%5,50031億1170万+2.2%-3.7
04/26235235229233-0.43%16,70031億2512万+3.1%-3.72
04/25232234232234+0.86%6,70031億3853万+4%-3.73
04/24234234230232-0.85%16,10031億1170万+3.11%-3.7
04/23233237233234+0.86%27,90031億3853万+4.46%-3.73
04/20233234231232+0.43%22,90031億1170万+4.04%-3.7
04/19230233230231+0.43%28,20030億9829万+3.59%-3.69
04/18227231220230+1.32%38,20030億8488万+3.6%-3.67
04/17230232227227-1.3%48,00030億4464万+2.71%-3.62
04/16229231225230+0.88%28,30030億8488万+4.07%-3.67
04/13232236228228-1.72%42,70030億5805万+3.64%-3.64
04/12229233229232+1.31%28,50031億1170万+5.45%-3.7
04/11232233226229-0.43%40,50030億7147万+4.57%-3.66
04/10225230224230+3.14%68,10030億8488万+5.02%-3.67
04/09221225220223+0.9%27,30029億9099万+1.83%-3.56
04/06221225218221+0.45%54,50029億6417万+0.91%-3.53
04/05219221218220+1.38%14,60029億5075万+0.46%-3.51
04/042202202162170%42,50029億1052万-0.91%-3.46
04/03218220215217-0.91%20,70029億1052万-0.91%-3.46
04/022202212182190%23,00029億3734万0%-3.5
03/30221222219219-1.79%23,40029億3734万0%-2.35
03/29217223217223+4.21%73,50029億9099万+1.83%-2.4
03/28217217212214-8.15%100,20028億7028万-2.28%-2.3
03/27229233222233+4.02%123,90031億2512万+6.39%-2.5
03/26217226215224+3.7%75,90030億440万+2.28%-2.41
03/23215217214216-0.46%62,90028億9710万-1.37%-2.32
03/22215219213217+0.93%82,20029億1052万-0.91%-2.33
03/20219219212215-0.46%82,60028億8369万-1.83%-2.31