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
08/20217229209228+12.32%7,686,200118億7880万+20.63%70.641.62
08/17185210185203+9.73%2,490,700105億7630万+8.56%62.891.44
08/16181185180185+1.65%195,50096億3850万0%57.311.31
08/15184186181182-1.09%222,70094億8220万-1.62%56.381.29
08/14181185181184+1.66%141,20095億8640万0%571.31
08/13188188181181-2.16%263,40094億3010万-1.09%56.071.28
08/10189191183185-3.65%323,80096億3850万+1.09%57.311.31
08/09180194179192+2.67%664,100100億320万+5.49%59.481.36
08/08188190185187+1.08%208,90097億4270万+3.89%57.931.33
08/07191193185185-4.15%395,40096億3850万+2.78%57.311.31
08/06189208189193+4.32%2,579,400100億5530万+7.82%59.791.37
08/03191193184185-3.14%274,90096億3850万+3.93%57.311.31
08/021901921891910%189,90099億5110万+7.91%59.171.36
08/01192192187191-1.04%289,00099億5110万+8.52%59.171.36
07/31190195189193+0.52%296,000100億5530万+10.29%59.791.37
07/30188192187192+1.59%330,100100億320万+10.34%59.481.36
07/27188190187189-0.53%254,30098億4690万+9.25%58.551.34
07/26185190182190+4.4%364,60098億9900万+9.83%58.861.35
07/251831851821820%128,20094億8220万+5.81%56.381.29
07/24185186182182-1.62%118,70094億8220万+5.81%56.381.29
07/23183186182185+0.54%68,80096億3341万+7.56%57.281.31
07/20187188184184-1.08%183,60095億8134万+6.98%56.971.3
07/19184189184186+1.09%428,20096億8548万+7.51%57.591.32
07/18179185179184+2.79%607,80095億8134万+6.36%56.971.3
07/17177182177179+1.7%487,20093億2097万+3.47%55.431.27
07/13167178167176+4.14%574,00091億6476万+1.73%54.51.25
07/121661701661690%163,40088億25万-2.31%52.331.2
07/11168170166169+0.6%232,80088億25万-2.87%52.331.2
07/10165170165168+0.6%207,40087億4818万-3.45%52.021.19
07/091671711641670%524,00086億9610万-4.57%51.711.18
07/06156167156167+7.05%392,50086億9610万-5.11%51.711.18
07/05163163155156-3.11%360,50081億2331万-11.86%48.31.11
07/04165165161161-3.01%215,60083億8367万-9.55%49.851.14
07/03165169165166-0.6%101,50086億4403万-7.26%51.41.18
07/02167170166167-1.18%158,70086億9610万-7.22%51.711.18
06/29164169164169+3.05%184,00088億25万-6.63%-1.24
06/28166167163164-1.8%232,50085億3989万-9.89%-1.2
06/27169170167167-0.6%166,80086億9610万-8.74%-1.22
06/26167170167168-0.59%218,10087億4818万-8.2%-1.23
06/25173174168169-2.31%388,50088億25万-8.15%-1.24
06/22175175172173-1.14%399,00090億854万-6.49%-1.26
06/21179182175175-1.69%412,70091億1268万-5.91%-1.28
06/20179182173178-1.66%1,009,80092億6890万-4.3%-1.3
06/19185188181181-1.63%915,70094億2512万-3.21%-1.32
06/18184184182184-0.54%200,10095億8134万-1.6%-1.34
06/151851881841850%430,30096億3341万-1.07%-1.35
06/14186187185185-0.54%129,00096億3341万-1.6%-1.35
06/13185187184186+1.09%102,00096億8548万-1.06%-1.36
06/121841861841840%64,70095億8134万-2.13%-1.34
06/11186186183184-1.08%165,30095億8134万-2.65%-1.34
06/081861871851860%108,50096億8548万-1.59%-1.36
06/07185188184186+0.54%123,00096億8548万-1.59%-1.36
06/061851861841850%143,90096億3341万-2.12%-1.35
06/05188188185185-1.07%140,20096億3341万-2.12%-1.35
06/04190191186187-0.53%474,20097億3755万-1.06%-1.37
06/01186188185188+1.08%186,40097億8963万-0.53%-1.37
05/311871881861860%71,70096億8548万-1.06%-1.36
05/30185187184186-1.06%193,20096億8548万-1.06%-1.36
05/29190191187188-2.08%253,50097億8963万0%-1.37
05/28191192189192+1.59%210,70099億9792万+2.13%-1.4
05/25187189186189+0.53%109,30098億4170万+0.53%-1.38
05/24185189185188+1.62%178,50097億8963万+0.53%-1.37
05/23189189184185-2.12%413,20096億3341万-1.07%-1.35
05/22193193189189-1.05%89,00098億4170万+1.07%-1.38
05/21187193187191+2.14%277,10099億4584万+2.14%-1.4
05/18189190187187-1.06%160,00097億3755万0%-1.37
05/17190191188189-1.56%173,80098億4170万+1.07%-1.38
05/16187196187192+2.13%658,40099億9792万+2.67%-1.4
05/15190192188188-2.08%149,30097億8963万+1.08%-1.37
05/14188192185192-0.52%320,30099億9792万+3.23%-1.4
05/111921951911930%184,000100億4999万+3.76%-1.41
05/101941951901930%190,200100億4999万+3.76%-1.41
05/091931951911930%196,300100億4999万+3.21%-1.41
05/08189193187193+2.12%345,900100億4999万+3.21%-1.41
05/07187189185189+1.61%223,20098億4170万+1.07%-1.38
05/02183187183186+1.64%113,50096億8548万-0.53%-1.36
05/01185185182183-1.08%124,50095億2926万-2.14%-1.34
04/27186186184185-0.54%119,70096億3341万-1.07%-1.35
04/26185186184186+1.09%98,30096億8548万-0.53%-1.36
04/25183185183184+0.55%71,60095億8134万-2.13%-1.34
04/24184187183183-0.54%176,20095億2926万-2.66%-1.34
04/23184186183184+0.55%133,80095億8134万-2.13%-1.34
04/20183184182183-0.54%81,20095億2926万-3.17%-1.34
04/19182185182184+1.66%189,20095億8134万-3.16%-1.34
04/18181184180181+0.56%198,60094億2512万-5.24%-1.32
04/171831841801800%275,20093億7305万-6.25%-1.32
04/16186186180180-3.23%375,30093億7305万-6.25%-1.32
04/13187188185186+0.54%119,80096億8548万-3.63%-1.36
04/121851901851850%266,30096億3341万-4.15%-1.35
04/11187188185185-0.54%133,30096億3341万-4.64%-1.35
04/10190190185186-1.59%231,30096億8548万-4.12%-1.36
04/091891901871890%124,10098億4170万-2.07%-1.38
04/06190191187189-0.53%188,50098億4170万-2.07%-1.38
04/05191192187190+0.53%297,20098億9377万-1.55%-1.39
04/04193193187189-1.05%552,50098億4170万-2.58%-1.38
04/03195199191191-4.5%669,80099億4584万-1.55%-1.4
04/02198203196200+2.04%465,900104億1450万+3.63%-1.46
03/30194199194196+0.51%347,400102億621万+1.55%-1.43
03/29190196190195+3.72%419,600101億5413万+1.04%-1.43
03/28192193188188-1.05%230,60097億8963万-2.59%-1.37