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
20193/1, 株式分割 1→5
2018
08/31430450430449+4.42%45,00094億2704万+10.81%-15.69
08/30426431426430+0.89%15,50090億2794万+6.65%-15.03
08/29416426416426+2.06%15,50089億4813万+6.23%-14.89
08/28416420416417+0.58%25,50087億6748万+4.35%-14.59
08/27412415406415+2.27%25,50087億1707万+4.01%-14.51
08/24404406404406+1.45%11,50085億2382万+2.22%-14.19
08/23401401396400+1.27%11,50084億200万+0.76%-13.98
08/22401401395395-1.55%8,00082億9697万-0.25%-13.81
08/21402402390401-0.05%17,50084億2720万+1.31%-14.03
08/20395402395401+1.11%10,00084億3140万+1.36%-14.03
08/17396401394397-0.7%4,00083億3898万+0.51%-13.88
08/16396405390400+0.65%16,00083億9779万+1.22%-13.98
08/15407407393397-1.44%13,00083億4318万+0.56%-13.89
08/14406409400403-0.74%25,50084億6501万+1.77%-14.09
08/13384406384406+5.62%83,00085億2803万+2.78%-14.19
08/10394394379384-4.8%106,00080億7432万-2.44%-13.44
08/09403404399404+0.95%7,00084億8181万+2.49%-14.12
08/08400403400400-0.7%8,50084億200万+1.78%-13.98
08/07392403392403+2.18%10,50084億6081万+2.76%-14.08
08/06401401394394-1.79%13,00082億8017万+0.56%-13.78
08/03404404401401+0.35%6,50084億3140万+2.4%-14.03
08/024004114004000%38,00084億200万+2.3%-13.98
08/01400405399400+0.3%22,50084億200万+2.3%-13.98
07/31394399394399+0.71%7,00083億7679万+2.26%-13.94
07/30394397394396+0.61%6,00083億1798万+1.54%-13.84
07/27389395389394+0.51%19,00082億6756万+0.66%-13.76
07/26392399392392-0.46%20,00082億2555万+0.15%-13.69
07/25390400390393+1.81%40,50082億6336万+0.36%-13.75
07/24382387382386+1.05%18,50081億1633万-1.93%-13.51
07/23383384382382-1.6%5,00080億3231万-3.43%-13.37
07/203843893823890%14,50081億6254万-2.12%-13.59
07/19388392388389-0.05%5,00081億6254万-2.36%-13.59
07/18387394387389-0.56%22,50081億6674万-2.8%-13.59
07/17392396390391-0.26%25,00082億1295万-2.74%-13.67
07/13396396389392-1.01%22,50082億3396万-2.97%-13.7
07/12402405396396-1.3%18,50083億1798万-2.46%-13.84
07/11405406396401-0.79%17,50084億2720万-1.43%-14.03
07/10383407383404+5.92%23,00084億9442万-1.12%-14.14
07/09369382369382-0.47%51,00080億1970万-7.1%-13.35
07/06378384378384+1.54%9,00080億5751万-7.34%-13.41
07/05388388378378-3.38%21,50079億3568万-9.4%-13.21
07/04386391385391+1.09%3,00082億1295万-6.9%-13.67
07/03391391385387-1.98%6,00081億2473万-8.34%-13.52
07/02392397392395-0.8%3,50082億8857万-6.93%-13.79
06/29381401381398+4.41%28,50083億5578万-6.62%-13.91
06/28380384380381-0.05%11,50080億290万-10.77%-13.32
06/27385394380381-0.94%23,50080億710万-11.14%-13.33
06/26394397384385-3.07%44,50080億8272万-10.72%-13.45
06/25407407396397-3.08%24,00083億3898万-8.1%-13.88
06/22410410407410-0.1%6,50086億364万-5.62%-14.32
06/21431431409410-2.61%28,00086億1205万-5.53%-14.33
06/20422422404421-0.71%50,00088億4310万-3.22%-14.72
06/19448476421424-2.17%161,00089億612万-2.53%-14.82
06/18420438420433+3.09%32,00091億356万-0.37%-15.15
06/15423429420420-0.76%17,50088億3050万-3.58%-14.7
06/14430431424424-1.49%22,00088億9771万-3.07%-14.81
06/13441441430430-1.01%37,00090億3215万-2.05%-15.03
06/12434438434434+0.28%20,50091億2457万-1.27%-15.19
06/11441442432433-1.81%28,00090億9936万-1.99%-15.14
06/08452452440441-0.23%25,50092億6740万-0.41%-15.42
06/07443448442442+0.32%31,50092億8841万-0.41%-15.46
06/06444444437441-0.94%22,50092億5900万-0.94%-15.41
06/05462462443445-3.68%24,50093億4722万0%-15.56
06/04470470460462-0.82%31,50097億431万+3.82%-16.15
06/01449468449466+3.74%91,00097億8412万+5.15%-16.28
05/31441449439449+2.75%44,50094億3124万+1.81%-15.7
05/30430440430437-0.68%36,00091億7918万-0.46%-15.28
05/29441441429440-0.32%35,00092億4220万+0.23%-15.38
05/28440442432441+3.76%44,00092億7160万+0.78%-15.43
05/25424427423425+0.57%8,00089億3552万-1.98%-14.87
05/24425428423423-1.31%14,00088億8511万-1.63%-14.79
05/23438438424429+0.05%21,50090億274万+0.37%-14.98
05/22439447427428-0.83%61,50089億9854万+1.04%-14.98
05/21430435430432+2.61%18,50090億7416万+2.61%-15.1
05/18424429412421-0.38%55,00088億4310万+0.72%-14.72
05/17420432420423+1%26,00088億7671万+1.59%-14.77
05/16435436418418-4.95%48,00087億8849万+1.31%-14.63
05/15443447440440-0.63%19,00092億4640万+7.37%-15.39
05/14455461441443-2.98%60,50093億521万+8.85%-15.49
05/11467467446457-2.27%106,00095億9088万+13.3%-15.96
05/10470473456467-0.93%121,00098億1353万+17.39%-16.33
05/09470477457472+0.34%222,50099億595万+19.7%-16.49
05/08471477462470-0.42%175,50098億7235万+20.51%-16.43
05/07460474460472+3.42%145,50099億1436万+22.6%-16.5
05/02463466456456-2.19%137,00095億8668万+20.11%-15.96
05/01460469456467+3.05%317,50098億93万+24.1%-16.31
04/27444456434453+1.98%220,00095億1106万+22.38%-15.83
04/26420446411444+8.45%266,50093億2622万+21.64%-15.52
04/25403417400409+0.59%144,00085億9944万+13.09%-14.31
04/24423462407407+3.14%658,00085億4903万+13.06%-14.23
04/23412413387395-10.64%516,50082億8857万+10.22%-13.79
04/20444479434442+5.6%2,202,50092億7580万+23.7%-15.44
04/19418418418418+23.65%61,00087億8429万+18.14%-14.62
04/18333340330338+0.54%35,50071億389万-4.19%-11.82
04/17344344332336-2.32%36,50070億6608万-5.24%-11.76
04/16346348344344-2.82%46,50072億3412万-3.53%-12.04
04/13361361352354-0.06%39,50074億4417万-1.28%-12.39
04/12355355348355-0.23%26,00074億4837万-1.5%-12.4
04/11353356351355+0.85%22,00074億6517万-1.55%-12.42
04/10354355349352+0.57%32,50074億216万-2.92%-12.32