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
08/31565565558559-1.24%15,70054億1626万-4.77%462.220.86
08/30562567556566+0.53%30,40054億8408万-3.74%468.010.87
08/29563572552563-5.38%121,70054億5501万-4.41%465.530.87
08/28588595588595+1.54%37,80057億6507万+0.85%491.980.92
08/27582588580586+0.86%29,30056億7787万-0.68%484.540.9
08/24577585577581+0.35%21,30056億2942万-1.53%480.410.89
08/23582582574579+0.52%12,30056億1004万-2.03%478.760.89
08/225865865755760%15,60055億8097万-2.7%476.270.89
08/21589591576576-2.21%34,30055億8097万-2.87%476.270.89
08/20593595589589-0.34%17,90057億693万-0.67%487.020.91
08/17593593590591+0.17%45,70057億2631万-0.34%488.680.91
08/16596596590590-0.67%12,30057億1662万-0.51%487.850.91
08/155965965905940%10,60057億5538万+0.17%491.160.91
08/14589597589594+0.85%4,20057億5538万+0.34%491.160.91
08/13597597587589-1.17%22,60057億693万-0.51%487.020.91
08/10594596593596+0.34%5,80057億7476万+0.85%492.810.92
08/095965965945940%6,90057億5538万+0.68%491.160.91
08/08599599594594-0.34%64,50057億5538万+1.02%491.160.91
08/075975975945960%2,30057億7476万+1.53%492.810.92
08/06595596593596+0.68%5,80057億7476万+1.71%492.810.92
08/03593593590592-0.17%6,80057億3600万+1.02%489.50.91
08/02597598593593-0.5%5,70057億4569万+1.19%490.330.91
08/01589597589596+1.19%7,60057億7476万+1.71%492.810.92
07/31592594589589-0.51%20,30057億693万+0.68%487.020.91
07/30593596592592-0.17%12,60057億3600万+1.2%489.50.91
07/27592598591593-0.17%11,70057億4569万+1.37%490.330.91
07/26592594590594+0.34%5,60057億5538万+1.54%491.160.91
07/25598598591592-0.67%4,20057億3600万+1.2%489.50.91
07/24594601593596+1.19%22,50057億7476万+1.88%492.810.92
07/23597597588589-1.01%14,30057億693万+0.68%487.020.91
07/20599599595595-0.34%9,60057億6507万+1.71%491.980.92
07/19598598593597+0.17%12,70057億8445万+2.05%493.640.92
07/18596596594596+0.17%3,90057億7476万+1.88%492.810.92
07/17598598591595+0.51%8,50057億6507万+1.71%491.980.92
07/13583592583592+0.68%10,60057億3600万+1.2%489.50.91
07/12586591585588+1.2%4,30056億9724万+0.51%486.20.9
07/11585585581581+0.17%2,30056億2942万-0.85%480.410.89
07/10578587578580+0.35%8,60056億1973万-1.02%479.580.89
07/09581581572578+1.76%3,40056億35万-1.53%477.930.89
07/06564569563568+1.07%7,70055億346万-3.24%469.660.87
07/05565572562562-0.88%8,90054億4533万-4.42%464.70.86
07/04566570563567-0.53%5,50054億9377万-3.74%468.830.87
07/035755755695700%7,90055億2284万-3.39%471.310.88
07/02588593568570-2.4%23,20055億2284万-3.55%471.310.88
06/29594595580584-0.85%12,30056億5849万-1.18%482.890.9
06/285875915855890%7,40057億693万-0.34%487.020.91
06/27580590580589+1.55%5,20057億693万-0.34%487.020.91
06/26590593576580-1.86%19,60056億1973万-1.86%479.580.89
06/25590594590591+0.17%2,70057億2631万-0.17%488.680.91
06/22594595588590+0.68%5,00057億1662万-0.34%487.850.91
06/21597597586586-1.35%11,60056億7787万-1.01%484.540.9
06/20598598592594+0.34%7,80057億5538万+0.34%491.160.91
06/19598598592592-0.5%10,50057億3600万0%489.50.91
06/18600600595595-0.5%4,70057億6507万+0.51%491.980.92
06/15599599593598-0.17%7,20057億9414万+1.18%494.470.92
06/14598599597599+0.17%3,50058億383万+1.53%495.290.92
06/13596600596598+0.34%3,40057億9414万+1.53%494.470.92
06/12597599596596-0.17%8,60057億7476万+1.53%492.810.92
06/11595597595597+0.34%2,90057億8445万+1.88%493.640.92
06/085925965925950%10,20057億6507万+1.88%491.980.92
06/07595595592595+0.68%3,30057億6507万+2.06%491.980.92
06/06595595590591-0.34%4,10057億2631万+1.72%488.680.91
06/05595595591593-0.34%4,20057億4569万+2.24%490.330.91
06/04595595591595+0.68%5,60057億6507万+2.94%491.980.92
06/01594594591591-0.17%6,10057億2631万+2.43%488.680.91
05/31587595587592+0.85%9,40057億3600万+2.96%489.50.91
05/30586587581587+0.17%5,90056億8756万+2.26%485.370.9
05/29581588579586+0.86%6,90056億7787万+2.45%484.540.9
05/28585586581581-0.68%7,80056億2942万+1.75%480.410.89
05/255825855825850%3,20056億6818万+2.81%483.720.9
05/24590590585585-0.68%6,20056億6818万+2.99%483.720.9
05/23593594589589-0.51%2,50057億693万+4.06%487.020.91
05/22596601589592-1%15,50057億3600万+4.78%489.50.91
05/21598598595598+0.67%12,70057億9414万+6.22%494.470.92
05/18592596586594+0.85%20,00057億5538万+5.88%491.160.91
05/17586590586589+0.17%5,70057億693万+5.37%487.020.91
05/16589590586588+0.51%9,50056億9724万+5.38%486.20.9
05/15579585579585+1.39%15,30056億6818万+5.22%483.720.9
05/14572578572577+1.05%10,80055億9066万+3.96%477.10.89
05/11569571567571+0.53%6,40055億3253万+2.88%472.140.88
05/10567569566568+0.18%4,30055億346万+2.53%469.660.87
05/09563568562567+1.25%8,50054億9377万+2.35%468.830.87
05/08559571559560+0.54%14,50054億2595万+0.9%463.040.86
05/07557558557557+0.36%4,10053億9688万+0.18%460.560.86
05/02555557553555+0.18%3,00053億7750万-0.18%458.910.85
05/01559559554554-0.36%4,30053億6781万-0.36%458.080.85
04/275585585555560%4,30053億8719万0%459.740.86
04/26554556553556+0.36%5,50053億8719万+0.18%459.740.86
04/25551555551554-0.18%4,10053億6781万-0.18%458.080.85
04/24554555552555+0.18%5,90053億7750万0%458.910.85
04/23552554552554+0.91%4,80053億6781万-0.18%458.080.85
04/20553553549549-0.54%4,40053億1937万-1.08%453.950.84
04/19549552548552+1.1%2,80053億4843万-0.54%456.430.85
04/18544549543546+0.74%7,90052億9030万-1.62%451.470.84
04/17548548542542-0.91%11,10052億5154万-2.34%448.160.83
04/16553553547547-0.18%4,10052億9999万-1.44%452.30.84
04/13548551546548-0.18%10,10053億968万-1.26%453.120.84
04/125505505475490%6,80053億1937万-0.9%453.950.84
04/11553553549549-0.18%3,80053億1937万-0.9%453.950.84
04/10555556545550-1.08%18,80053億2906万-0.72%454.780.85