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
08/20118120116120+1.69%210,30038億7101万-1.64%14.132.4
08/17119125118118-0.84%335,40038億649万-2.48%13.892.36
08/16119121117119-1.65%179,80038億3875万-1.65%14.012.38
08/151201221161210%309,20039億327万+0.83%14.242.42
08/141201221171210%257,40039億327万+0.83%14.242.42
08/13121122119121-1.63%218,40039億327万+1.68%14.242.42
08/10128128121123-2.38%411,90039億6778万+3.36%14.482.46
08/09129131124126-2.33%724,00040億6456万+6.78%14.832.52
08/08130139126129-2.27%1,079,20041億6134万+10.26%15.192.58
08/07148151132132-13.73%1,834,10042億5811万+13.79%15.542.64
08/06134153126153+18.6%3,875,50049億3554万+33.04%18.013.06
08/03140143129129-9.15%1,621,40041億6134万+13.16%15.192.58
08/02158158140142-10.13%2,377,70045億8070万+25.66%16.722.84
08/01161174146158+12.06%6,828,60050億9683万+41.07%18.63.16
07/31125165124141+22.61%14,124,40045億4844万+28.18%16.62.82
07/30119121113115-5.74%1,009,20037億972万+5.5%13.542.3
07/27107147105122+16.19%7,148,20039億3553万+11.93%14.362.44
07/26107108105105-1.87%21,20033億8713万-2.78%12.362.1
07/25105108105107+0.94%6,60034億5165万-0.93%12.62.14
07/24106107104106-0.93%24,80034億1939万-2.75%12.482.12
07/231081081061070%80034億5165万-1.83%12.62.14
07/20107108106107-0.93%8,60034億5165万-1.83%12.62.14
07/19107108107108+0.93%9,40034億8391万-0.92%12.712.16
07/181071091071070%7,50034億5165万-2.73%12.62.14
07/17109109107107-0.93%11,30034億5165万-2.73%12.62.14
07/13108108107108+0.93%12,00034億8391万-1.82%12.712.16
07/12105108105107+0.94%5,70034億5165万-3.6%12.62.14
07/11108108106106-0.93%13,60034億1939万-4.5%12.482.12
07/101091091071070%4,10034億5165万-3.6%12.62.14
07/091061081051070%23,20034億5165万-4.46%12.62.14
07/06107113105107+2.88%112,80034億5165万-4.46%12.62.14
07/05106108103104-3.7%73,40033億5487万-7.14%12.242.08
07/04108108106108+0.93%10,40034億8391万-4.42%12.712.16
07/031071081061070%37,70034億5165万-5.31%12.62.14
07/02111111107107-3.6%37,80034億5165万-5.31%12.62.14
06/29111112110111+0.91%4,80035億8068万-1.77%13.072.22
06/28111112110110-2.65%13,00035億4842万-3.51%12.952.2
06/27112113111113+1.8%5,70036億4520万-0.88%13.32.26
06/26112112110111-0.89%9,90035億8068万-2.63%13.072.22
06/251111131111120%8,10036億1294万-1.75%13.192.24
06/22113113111112-0.88%13,50036億1294万-1.75%13.192.24
06/21114114112113+0.89%12,80036億4520万-1.74%13.32.26
06/20112113111112+0.9%15,60036億1294万-2.61%13.192.24
06/19112113111111-1.77%62,50035億8068万-3.48%13.072.22
06/18113114112113-0.88%61,80036億4520万-1.74%13.32.26
06/151151151131140%22,10036億7746万-0.87%13.422.28
06/141141161141140%36,60036億7746万-0.87%13.422.28
06/13115118114114-0.87%66,50036億7746万-0.87%13.422.28
06/121161161141150%29,80037億972万0%13.542.3
06/111151161151150%5,70037億972万0%13.542.3
06/081161161141150%50,10037億972万-0.86%13.542.3
06/07117117115115-0.86%14,60037億972万-0.86%13.542.3
06/06113117113116+2.65%40,30037億4198万0%13.662.32
06/05114114113113-0.88%27,00036億4520万-2.59%13.32.26
06/041151161131140%25,70036億7746万-1.72%13.422.28
06/011141151141140%31,60036億7746万-1.72%13.422.28
05/31115116114114-0.87%6,70036億7746万-2.56%13.422.28
05/301131151131150%10,10037億972万-1.71%13.542.3
05/29115116114115-0.86%40,40037億972万-1.71%13.542.3
05/281161171151160%19,40037億4198万-0.85%13.662.32
05/25116116115116+0.87%8,90037億4198万-0.85%13.662.32
05/241161161141150%27,50037億972万-1.71%13.542.3
05/23118118115115-2.54%34,00037億972万-2.54%13.542.3
05/221181191181180%11,90038億649万0%13.892.36
05/21116120116118+1.72%117,80038億649万0%13.892.36
05/18116117115116+0.87%11,40037億4198万-2.52%13.662.32
05/171151161151150%11,10037億972万-3.36%13.542.3
05/161161171151150%19,10037億972万-3.36%13.542.3
05/151161161151150%15,70037億972万-4.17%13.542.3
05/14116117115115-0.86%40,00037億972万-4.17%13.542.3
05/11117118116116-0.85%13,70037億4198万-4.13%13.662.32
05/10116117116117+0.86%34,00037億7423万-3.31%13.772.34
05/09117119115116-0.85%74,00037億4198万-4.13%13.662.32
05/08119119116117-0.85%23,70037億7423万-4.1%13.772.34
05/071191191171180%18,60038億649万-3.28%13.892.36
05/02117119116118+1.72%24,00038億649万-3.28%13.892.36
05/01119119115116-2.52%130,60037億4198万-5.69%13.662.32
04/271201201181190%22,20038億3875万-3.25%14.012.38
04/26121122119119-1.65%33,30038億3875万-3.25%14.012.38
04/251211211201210%10,10039億327万-2.42%14.242.42
04/24120122119121+0.83%36,40039億327万-2.42%14.242.42
04/23119121119120+0.84%23,80038億7101万-3.23%14.132.4
04/20120121119119-0.83%7,60038億3875万-4.8%14.012.38
04/19118121118120+1.69%26,90038億7101万-4%14.132.4
04/181191201171180%23,10038億649万-6.35%13.892.36
04/171191191181180%23,50038億649万-6.35%13.892.36
04/16119122118118-3.28%99,60038億649万-7.09%13.892.36
04/13126132122122-3.17%158,40039億3553万-4.69%14.362.44
04/12128129125126-2.33%41,90040億6456万-1.56%14.832.52
04/11130130127129+1.57%35,50041億6134万+0.78%15.192.58
04/10125128124127+3.25%32,00040億9682万-1.55%14.952.54
04/091231241221230%8,20039億6778万-4.65%14.482.46
04/06125126123123-1.6%16,10039億6778万-4.65%14.482.46
04/05125126125125-1.57%32,00040億3230万-3.85%14.722.5
04/04128128126127+0.79%7,80040億9682万-2.31%14.952.54
04/03125128125126-0.79%3,70040億6456万-3.08%14.832.52
04/021251281251270%34,30040億9682万-2.31%14.952.54
03/30125128125127+1.6%15,30040億9682万-2.31%14.952.54
03/29128129125125-1.57%16,10040億3230万-3.85%14.722.5
03/28125127125127+0.79%38,20040億9682万-2.31%14.952.54