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, 株式併合 5→1
2018
08/31535535520525-2.78%89,24083億9670万-0.76%-9.9
08/30550565525540+2.86%266,22086億3660万+1.89%-10.19
08/29515530515525-0.94%97,02083億9670万-1.13%-9.9
08/28545550525530-3.64%198,74084億7667万-0.38%-10
08/27555560540550+0.92%170,80087億9654万+3.19%-10.38
08/24515550510545+6.86%245,22087億1657万+2.44%-10.28
08/23510515505510+0.99%68,30081億5679万-4.14%-9.62
08/22495510490505+1%110,74080億7682万-5.08%-9.53
08/21510510495500-2.91%187,64079億9686万-6.19%-9.43
08/205155205105150%87,98082億3676万-3.74%-9.72
08/17510520510515+1.98%48,54082億3676万-3.92%-9.72
08/16510515505505-1.94%81,76080億7682万-5.96%-9.53
08/155205255155150%38,78082億3676万-4.81%-9.72
08/14510520505515+0.98%48,54082億3676万-5.68%-9.72
08/13525525505510-1.92%126,72081億5679万-7.27%-9.62
08/10525530520520-0.95%52,60083億1673万-6.14%-9.81
08/09525530520525-1.87%110,96083億9670万-5.58%-9.9
08/085355455205350%131,52085億5664万-4.29%-10.09
08/07525550525535-2.73%109,14085億5664万-4.8%-10.09
08/06550555550550-0.9%45,26087億9654万-2.65%-10.38
08/03565565550555-0.89%85,96088億7651万-2.29%-10.47
08/02555565550560+1.82%132,04089億5648万-1.75%-10.56
08/015505555505500%44,16087億9654万-3.85%-10.38
07/315505555455500%86,00087億9654万-4.35%-10.38
07/305505555455500%57,22087億9654万-4.84%-10.38
07/275555605505500%51,88087億9654万-5.34%-10.38
07/26560560545550-1.79%118,04087億9654万-5.98%-10.38
07/25550565545560+2.75%127,98089億5648万-4.76%-10.56
07/24535550530545+1.87%115,70087億1657万-7.78%-10.28
07/23525540525535+0.94%50,72085億5664万-10.08%-10.09
07/20510530510530+1.92%107,24084億7667万-11.67%-10
07/19530535515520-2.8%238,06083億1673万-13.91%-9.81
07/18540545535535-0.93%84,36085億5664万-12.3%-10.09
07/17540550535540+0.93%127,44086億3660万-12.05%-10.19
07/13530545530535-0.93%174,86085億5664万-13.43%-10.09
07/12540555535540-13.6%702,86086億3660万-13.18%-10.19
07/116306356156250%147,76099億9607万-0.16%-11.79
07/10620630610625+1.63%108,92099億9607万+0.16%-11.79
07/09600625600615+1.65%86,58098億3613万-1.13%-11.6
07/06585610585605+4.31%76,20096億7620万-2.73%-11.41
07/05600615580580-4.13%206,66092億7635万-6.6%-10.94
07/046206206006050%53,52096億7620万-2.73%-11.41
07/03615630605605-0.82%97,36096億7620万-2.58%-11.41
07/02625640610610-2.4%148,48097億5616万-1.61%-11.51
06/29610625605625+3.31%51,52099億9607万+0.97%-11.79
06/28605615595605-0.82%109,08096億7620万-2.1%-11.41
06/27620630610610-1.61%63,42097億5616万-1.13%-11.51
06/26625630610620-0.8%104,54099億1610万+0.65%-11.7
06/25645650625625-2.34%100,32099億9607万+1.46%-11.79
06/22630645625640+0.79%90,540102億3598万+4.07%-12.07
06/216406406356350%34,560101億5601万+3.25%-11.98
06/20625640615635+0.79%90,820101億5601万+3.25%-11.98
06/19650650625630-2.33%107,680100億7604万+2.61%-11.89
06/18655655640645-0.77%79,960103億1594万+5.05%-12.17
06/156556556406500%97,500103億9591万+5.69%-12.26
06/146506556406500%70,240103億9591万+5.69%-12.26
06/136506656406500%254,260103億9591万+5.69%-12.26
06/12650655640650+0.78%86,940103億9591万+5.52%-12.26
06/11630650620645+2.38%174,160103億1594万+4.54%-12.17
06/08625635615630+0.8%167,600100億7604万+2.11%-11.89
06/07625625600625+5.93%259,46099億9607万+0.97%-11.79
06/06585595585590+1.72%83,48094億3629万-4.84%-11.13
06/05600625580580-2.52%265,16092億7635万-7.05%-10.94
06/045955955855950%50,38095億1626万-5.25%-11.23
06/01595595585595+0.85%38,98095億1626万-5.56%-11.23
05/31590595580590+0.85%85,52094億3629万-6.5%-11.13
05/30585595580585-0.85%104,58093億5632万-7.58%-11.04
05/296006105855900%94,96094億3629万-7.23%-11.13
05/28580595575590+0.85%67,96094億3629万-7.38%-11.13
05/25580590570585+0.86%178,12093億5632万-8.45%-11.04
05/24600600575580-3.33%228,46092億7635万-9.52%-10.94
05/23605610600600-0.83%84,14095億9623万-6.54%-11.32
05/22620620600605-1.63%158,10096億7620万-6.06%-11.41
05/21620625610615-0.81%85,20098億3613万-4.65%-11.6
05/18630630610620-2.36%144,48099億1610万-4.02%-11.7
05/17630635625635+0.79%125,880101億5601万-1.85%-11.98
05/166306406306300%74,180100億7604万-2.63%-11.89
05/15645665630630-3.08%272,160100億7604万-2.48%-11.89
05/14660660645650-2.26%85,080103億9591万+0.46%-12.26
05/11655665650665+1.53%112,200106億3582万+2.78%-12.55
05/10660665655655-0.76%71,600104億7588万+1.08%-12.36
05/09670670650660-1.49%115,700105億5585万+1.69%-12.45
05/08670675660670+0.75%84,980107億1579万+3.4%-12.64
05/07680680665665-1.48%93,240106億3582万+2.62%-12.55
05/02650675650675+3.85%122,280107億9576万+4.33%-12.73
05/01690695645650-4.41%270,540103億9591万+0.62%-12.26
04/27695705670680-0.73%405,480108億7572万+5.43%-12.83
04/26650695645685+7.03%607,380109億5569万+6.37%-12.92
04/25635645630640+0.79%61,820102億3598万-0.62%-12.07
04/246406406306350%74,220101億5601万-1.7%-11.98
04/23650660625635-1.55%176,940101億5601万-1.85%-11.98
04/20630650630645+1.57%135,760103億1594万-0.77%-12.17
04/19625635625635+1.6%41,520101億5601万-2.61%-11.98
04/18635640625625-0.79%101,96099億9607万-4.73%-11.79
04/17630640620630+0.8%116,780100億7604万-4.55%-11.89
04/16635655625625-2.34%203,92099億9607万-5.73%-11.79
04/13630640630640+1.59%55,500102億3598万-3.76%-12.07
04/12625640620630-2.33%121,660100億7604万-5.55%-11.89
04/11660660635645+1.57%161,400103億1594万-3.44%-12.17
04/10635640625635+0.79%67,540101億5601万-5.22%-11.98