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
08/31338342327332-4.05%961,80074億7706万+3.75%1156.185.73
08/30332353329346+5.17%1,054,00077億9236万+8.46%1204.945.97
08/29331333324329-0.9%126,10074億950万+3.46%1145.745.68
08/28330332323332+0.3%144,50074億7706万+4.4%1156.185.73
08/27329333324331+0.91%165,20074億5454万+4.42%1152.75.71
08/24330330327328-0.61%94,00073億8698万+3.47%1142.255.66
08/23327331323330+0.61%130,90074億3202万+4.43%1149.225.7
08/22325330319328+0.61%223,40073億8698万+4.13%1142.255.66
08/21317327312326+3.16%249,20073億4194万+3.49%1135.295.63
08/20320325315316-1.56%124,90071億1672万+0.64%1100.465.45
08/17316326315321+1.58%222,50072億2933万+1.9%1117.885.54
08/16306316305316+2.27%160,60071億1672万0%1100.465.45
08/153093103063090%134,40069億5907万-2.52%1076.095.33
08/14309310306309+0.32%155,70069億5907万-2.52%1076.095.33
08/13313313307308-1.28%157,60069億3655万-3.14%1072.65.32
08/10312316312312-0.64%89,40070億2664万-1.89%1086.535.39
08/09315317311314-0.32%117,30070億7168万-1.26%1093.55.42
08/08309315307315+1.94%174,20070億9420万-0.94%1096.985.44
08/07315315308309-0.64%158,00069億5907万-2.83%1076.095.33
08/06312312309311-0.96%78,20070億412万-2.51%1083.055.37
08/03314314308314+0.32%156,60070億7168万-1.57%1093.55.42
08/02313314311313-0.32%53,00070億4916万-2.19%1090.025.4
08/01315315310314-0.32%71,70070億7168万-1.88%1093.55.42
07/31314316312315+0.32%123,00070億9420万-1.87%1096.985.44
07/30317317314314-0.95%107,00070億7168万-2.18%1093.55.42
07/27317322315317-0.63%136,40071億3924万-1.55%1103.955.47
07/26325325318319-0.62%85,70071億8429万-0.93%1110.915.51
07/25320325318321+0.63%167,90072億2933万-0.31%1117.885.54
07/24318320313319+0.95%87,90071億8429万-0.93%1110.915.51
07/23312320310316+1.28%138,60071億1672万-1.86%1100.465.45
07/203133183093120%237,50070億2664万-3.41%1086.535.39
07/19311318309312-1.89%360,00070億2664万-4%1086.535.39
07/18325328318318+0.63%335,20071億6177万-2.15%1107.435.49
07/17337337315316-6.51%504,90071億1672万-3.07%1100.465.45
07/13335339331338+0.3%301,10076億1219万+3.36%1177.085.83
07/12329338324337+1.81%233,80075億8967万+3.06%1173.65.82
07/11324333320331+1.85%214,10074億5454万+1.53%1152.75.71
07/10326328322325+0.31%101,50073億1942万0%1131.815.61
07/09316326315324+1.89%197,00072億9689万0%1128.325.59
07/06309322308318+3.92%128,90071億6177万-1.85%1107.435.49
07/05315319306306-3.16%257,30068億9151万-5.56%1065.645.28
07/04318318311316-0.63%113,70071億1672万-2.47%1100.465.45
07/03322327315318-0.31%180,60071億6177万-1.85%1107.435.49
07/02329330319319-2.15%162,40071億8429万-1.54%1110.915.51
06/29326328321326+0.62%96,60073億4194万+0.62%1135.295.63
06/28329329320324-0.92%104,90072億9689万0%1128.325.59
06/27326331324327-0.91%123,00073億6446万+0.93%1138.775.64
06/26318330317330+2.8%200,20074億3202万+1.85%1149.225.7
06/25332334320321-3.89%231,70072億2933万-0.93%1117.885.54
06/22327337324334+4.7%579,20075億2211万+3.09%1163.155.77
06/21320326318319-0.93%165,50071億6834万-1.54%1108.445.49
06/20324325310322-0.31%421,00072億3575万-0.62%1118.875.55
06/19331333318323-2.12%307,20072億5822万-0.31%1122.345.56
06/18333334324330-0.9%266,20074億1552万+1.85%1146.675.68
06/15343345331333-3.76%300,60074億8294万+2.78%1157.095.74
06/14345352334346+4.53%692,80077億7506万+6.79%1202.265.96
06/13334338328331-1.78%130,00074億3799万+2.48%1150.145.7
06/12340340334337-1.46%193,10075億7282万+4.33%1170.995.8
06/11327342323342+5.56%482,90076億8518万+5.88%1188.365.89
06/08321324316324+1.25%104,70072億8069万+0.31%1125.825.58
06/07316321314320+2.56%215,70071億9081万-0.93%1111.925.51
06/06311312303312+1.63%90,10070億1104万-3.41%1084.125.37
06/05312313304307-1.6%143,30068億9868万-5.25%1066.755.29
06/04317317310312-0.95%118,10070億1104万-4%1084.125.37
06/01314319313315+0.32%106,60070億7845万-3.37%1094.555.43
05/31310316306314+1.29%195,00070億5598万-3.68%1091.075.41
05/30306311300310-0.96%269,30069億6610万-5.2%1077.175.34
05/29324324308313-3.69%379,50070億3351万-4.57%1087.65.39
05/28327327322325+0.31%92,70073億317万-0.91%1129.295.6
05/25326328321324-1.22%92,30072億8069万-1.22%1125.825.58
05/24324332323328+1.23%129,40073億7058万-0.3%1139.725.65
05/23326328324324-0.92%111,20072億8069万-1.82%1125.825.58
05/22326330326327+0.31%76,50073億4811万-1.21%1136.245.63
05/21325329324326+0.62%149,50073億2564万-1.81%1132.775.62
05/183253263203240%105,60072億8069万-2.7%1125.825.58
05/17327327321324+0.62%122,30072億8069万-2.99%1125.825.58
05/16327330322322-1.53%208,80072億3575万-4.17%1118.875.55
05/15330330324327-0.91%147,70073億4811万-2.97%1136.245.63
05/14332332327330-0.3%158,80074億1552万-2.37%1146.675.68
05/11333333330331-0.9%93,80074億3799万-2.36%1150.145.7
05/10334337331334+0.3%222,10075億541万-1.47%1160.575.75
05/09335335330333-0.3%80,80074億8294万-2.06%1157.095.74
05/08330337330334+1.21%149,30075億541万-2.34%1160.575.75
05/07333333328330-0.3%128,70074億1552万-3.51%1146.675.68
05/02325333325331+1.85%144,50074億3799万-3.5%1150.145.7
05/01328330324325-1.22%146,70073億317万-5.52%1129.295.6
04/273283323283290%130,70073億9305万-4.64%1143.195.67
04/26331334328329-0.3%158,00073億9305万-4.64%1143.195.67
04/25332336327330-0.9%159,60074億1552万-4.35%1146.675.68
04/24332338330333+0.3%144,30074億8294万-3.76%1157.095.74
04/233363363273320%245,10074億6046万-4.05%1153.625.72
04/20327337321332+3.75%567,50074億4386万-4.32%1151.055.71
04/19330332316320-1.84%681,60071億7481万-8.05%1109.455.5
04/18335335318326-1.81%773,00073億934万-6.59%1130.255.6
04/17352354329332-9.78%1,231,80074億4386万-4.87%1151.055.71
04/16360370358368+3.95%717,20082億5103万+5.14%1275.866.32
04/13353358347354+0.57%214,70079億3713万+1.43%1227.326.08
04/12343354340352+1.73%308,40078億9229万+1.15%1220.396.05
04/11351352343346-0.86%293,20077億5776万-0.29%1199.595.95
04/10359366349349-3.06%478,80078億2503万+0.58%1209.996