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
08/31380385380381-0.78%7,40043億2244万-0.52%13.141.66
08/303843843823840%2,60043億5648万+0.26%13.241.67
08/29383384381384+0.52%1,30043億5648万+0.26%13.241.67
08/28387387381382-0.26%4,80043億3379万-0.26%13.171.66
08/273843863823830%3,10043億4513万0%13.211.67
08/24382383381383+0.52%4,70043億4513万0%13.211.67
08/23380381376381+0.53%1,60043億2244万-0.52%13.141.66
08/22380380379379-0.26%60042億9975万-0.79%13.071.65
08/21381382379380-1.04%5,10043億1110万-0.52%13.11.65
08/20380384380384+0.52%3,00043億5648万+0.52%13.241.67
08/17380385379382+0.53%7,60043億3379万+0.26%13.171.66
08/16385385378380-1.55%8,30043億1110万-0.26%13.11.65
08/15385386382386+0.52%4,20043億7917万+1.31%13.311.68
08/143843843783840%4,20043億5648万+1.05%13.241.67
08/13383386376384+0.26%7,60043億5648万+1.32%13.241.67
08/10387388383383-1.03%9,60043億4513万+1.06%13.211.67
08/093873893853870%5,20043億9051万+2.11%13.341.68
08/08383388383387+1.57%6,80043億9051万+2.38%13.341.68
08/07386388381381-1.3%3,90043億2244万+1.06%13.141.66
08/063843873803860%8,40043億7917万+2.39%13.311.68
08/03387387379386+0.52%6,40043億7917万+2.39%13.311.68
08/023863863823840%3,80043億5648万+1.86%13.241.67
08/013853853793840%7,10043億5648万+2.13%13.241.67
07/313843853813840%3,20043億5648万+2.13%13.241.67
07/30386386382384-0.26%3,60043億5648万+2.13%13.241.67
07/27383386380385+0.52%18,50043億6782万+2.67%13.281.67
07/26382383380383+0.79%8,70043億4513万+2.13%13.211.67
07/25381381378380+1.06%7,20043億1110万+1.33%13.11.65
07/24376380375376-1.05%18,20042億6572万+0.53%12.971.64
07/23378380377380+1.33%8,10043億1110万+1.6%13.11.65
07/20372375372375+0.54%2,20042億5437万+0.27%12.931.63
07/19373375373373+0.27%1,90042億3168万-0.27%12.861.62
07/183753763723720%3,00042億2034万-0.53%12.831.62
07/17378378372372-1.06%4,30042億2034万-0.8%12.831.62
07/13368382368376+1.35%12,80042億6572万+0.27%12.971.64
07/123673713673710%8,90042億899万-1.07%12.791.61
07/11371374368371-0.27%6,90042億899万-1.07%12.791.61
07/10371374371372+0.27%4,10042億2034万-1.06%12.831.62
07/09371372370371-0.54%3,50042億899万-1.33%12.791.61
07/06370373366373+0.54%9,60042億3168万-0.8%12.861.62
07/05370373368371-0.8%6,90042億899万-1.33%12.791.61
07/04371374370374+0.54%3,80042億4303万-0.53%12.91.63
07/03377378372372-1.33%5,60042億2034万-1.06%12.831.62
07/02378380376377+0.53%3,70042億7706万0%131.64
06/29378378373375-0.79%2,80042億5437万-0.53%12.931.63
06/28375379374378-0.26%7,60042億8841万+0.27%13.031.64
06/27373379373379+0.26%1,80042億9975万+0.53%13.071.65
06/26380380370378+1.34%14,10042億8841万+0.27%13.031.64
06/253743763693730%10,60042億3168万-1.06%12.861.62
06/22373378368373-0.8%15,00042億3168万-1.06%12.861.62
06/21373376372376+0.27%8,50042億6572万-0.27%12.971.64
06/203753783723750%8,20042億5437万-0.53%12.931.63
06/19378378373375-0.27%5,10042億5437万-0.53%12.931.63
06/18376378374376-0.27%7,40042億6572万-0.27%12.971.64
06/153773783743770%5,80042億7706万0%131.64
06/143773783753770%4,00042億7706万0%131.64
06/133773773763770%1,80042億7706万0%131.64
06/12380380377377-0.53%2,30042億7706万0%131.64
06/113793793783790%3,70042億9975万+0.53%13.071.65
06/08374379374379-0.26%4,30042億9975万+0.8%13.071.65
06/07379381379380+0.53%20,80043億1110万+1.06%13.11.65
06/06374378374378+0.8%4,70042億8841万+0.53%13.031.64
06/05374377374375-0.27%1,40042億5437万-0.27%12.931.63
06/043753763743760%2,90042億6572万0%12.971.64
06/01375377373376+0.27%3,00042億6572万0%12.971.64
05/31374377373375-0.79%1,50042億5437万-0.27%12.931.63
05/30374378373378+0.27%5,70042億8841万+0.53%13.031.64
05/293793793763770%2,90042億7706万+0.53%131.64
05/283793793753770%7,30042億7706万+0.53%131.64
05/25378379376377+0.27%4,80042億7706万+0.53%131.64
05/24380380375376-0.79%3,50042億6572万+0.27%12.971.64
05/23382382379379-0.26%2,00042億9975万+1.07%13.071.65
05/22387387378380-2.31%47,80043億1110万+1.33%13.11.65
05/21373389373389+4.29%29,90044億1320万+3.73%13.411.69
05/18375378370373-0.27%13,90042億3168万-0.27%12.861.62
05/173743743723740%11,80042億4303万0%12.91.63
05/16372374372374+0.81%3,30042億4303万-0.27%12.91.63
05/153743743713710%4,30042億899万-1.07%12.791.61
05/14371375370371-1.33%26,70042億899万-1.07%12.791.61
05/11374377372376-0.53%27,50042億6572万0%12.971.64
05/10374379374378+1.07%10,60042億8841万+0.53%13.031.64
05/093743783733740%3,50042億4303万-0.53%12.91.63
05/08377377374374+0.54%14,00042億4303万-0.53%12.91.63
05/07373374371372-0.27%13,40042億2034万-1.33%12.831.62
05/02375375371373-0.8%14,20042億3168万-1.06%12.861.62
05/01378379375376-0.79%3,50042億6572万-0.27%12.971.64
04/27380381376379+0.26%10,00042億9975万+0.53%13.071.65
04/26379380376378+0.8%10,50042億8841万+0.27%13.031.64
04/25371375369375+1.35%11,60042億5437万-0.53%12.931.63
04/24369372368370+0.54%5,30041億9765万-1.86%12.761.61
04/23371374367368-0.54%12,40041億7496万-2.39%12.691.6
04/20372374366370-0.54%25,20041億9765万-1.86%12.761.61
04/19372375371372-0.27%12,60042億2034万-1.59%12.831.62
04/18376376372373-0.8%5,90042億3168万-1.32%12.861.62
04/17377380371376-0.27%10,10042億6572万-0.79%12.971.64
04/16379379376377-0.53%2,40042億7706万-0.53%131.64
04/13376379374379+1.07%4,80042億9975万0%13.071.65
04/12376379375375-0.27%5,00042億5437万-1.32%12.931.63
04/11380380374376-1.05%8,40042億6572万-1.05%12.971.64
04/10381381378380-0.26%1,40043億1110万0%13.11.65