株価チャート

2018/03/22～2018/08/14

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
201810/1, 株式分割 1→4
2018
08/141,1791,2151,1501,208+1.79%142,400129億4691万+3.65%60.489.86
08/131,2041,2381,1701,186-5.48%192,800127億1906万+2.17%59.429.69
08/101,3281,3351,2331,255-5.82%244,000134億5621万+8.38%62.8610.25
08/091,2501,3551,2291,333+6.18%312,800142億8717万+15.97%66.7410.88
08/081,1681,2851,1451,255+12.05%805,600134億5621万+10.18%62.8610.25
08/071,1261,1451,0951,120+0.34%136,400120億872万-1.15%56.19.15
08/061,0961,1161,0831,116+1.82%51,600119億6852万-1.48%55.919.12
08/031,1031,1141,0891,096-0.11%37,200117億5408万-3.41%54.918.95
08/021,1101,1331,0951,098-2.55%81,600117億6748万-3.39%54.978.96
08/011,1441,1531,1201,126-0.66%34,400120億7574万-0.95%56.419.2
07/311,1411,1611,1181,134-0.66%54,800121億5615万-0.37%56.799.26
07/301,2001,2001,1351,141-4.4%94,400122億3657万+0.29%57.169.32
07/271,1701,1951,1251,194+2.14%92,000127億9948万+4.62%59.799.75
07/261,2181,2181,1631,169-4%104,000125億3143万+2.25%58.549.55
07/251,2301,2401,1911,218-1.32%65,600130億5413万+6.33%60.989.95
07/241,2731,2901,2331,234-1%160,800132億2836万+7.75%61.810.08
07/231,1941,2581,1881,246+5.61%132,800133億6239万+9.03%62.4210.18
07/201,1681,2051,1561,180+2.39%71,600126億5205万+3.33%59.19.64
07/191,1241,1641,1131,153+4.06%67,600123億5719万+1.19%57.739.41
07/181,1031,1291,1031,108-0.23%20,000118億7470万-2.51%55.479.05
07/171,1501,1551,0951,110-1.99%44,000119億150万-2.03%55.69.07
07/131,1351,1501,1301,133+1%36,400121億4275万+0.22%56.729.25
07/121,0941,1351,0831,121+2.51%34,800120億2213万-0.51%56.169.16
07/111,0851,1111,0501,094+0.11%58,400117億2727万-2.78%54.788.93
07/101,1391,1391,0861,093-2.56%49,200117億1387万-2.63%54.728.92
07/091,1451,1451,1111,121+1.7%41,600120億2213万+0.11%56.169.16
07/061,0431,1131,0431,103+6.52%52,000118億2109万-1.47%55.229.01
07/051,0801,1341,0351,035-4.06%82,400110億9735万-7.59%51.848.45
07/041,1211,1211,0301,079-2.6%95,600115億6644万-3.77%54.038.81
07/031,1361,1951,0781,108-1.77%163,200118億7470万-1.29%55.479.05
07/021,1611,2101,1201,128-2.38%117,600120億8914万+0.76%56.479.21
06/291,1081,1661,1081,155+3.82%46,800123億8400万+3.68%57.859.43
06/281,1381,1381,0861,113-2.63%100,800119億2831万+0.59%55.729.09
06/271,1661,1901,1391,143-0.54%41,600122億4997万+4.05%57.239.33
06/261,1161,1631,0851,149+1.43%88,400123億1698万+5.49%57.549.38
06/251,2131,2131,1301,133-6.31%155,200121億4275万+4.96%56.729.25
06/221,2261,2341,2061,209-2.32%54,400129億6031万+13.18%60.549.87
06/211,2251,2581,1901,238+1.54%100,800132億6857万+17.3%61.9810.11
06/201,2211,2211,1301,219-0.1%170,400130億6753万+17.3%61.049.96
06/191,1881,2381,1501,220+1.56%158,800130億8093万+19.02%61.119.97
06/181,2181,2531,1891,201-0.93%177,200128億7989万+18.94%60.179.81
06/151,1251,2201,0881,213+10.98%296,400130億52万+21.49%60.739.9
06/141,0961,1181,0741,093-0.34%47,200117億1387万+10.69%54.728.92
06/131,0391,0981,0291,096+6.3%109,600117億5408万+11.86%54.918.95
06/121,0241,0381,0151,031+0.61%34,000110億5714万+5.66%51.658.42
06/111,0411,0419891,025-3.07%107,600109億9013万+5.24%51.348.37
06/081,0751,0751,0401,058-1.63%38,400113億3859万+8.91%52.978.64
06/071,0141,0811,0141,075+6.17%88,000115億2623万+11.4%53.848.78
06/061,0481,0789931,013-2.99%176,800108億5610万+5.69%50.718.27
06/051,1061,1201,0181,044-5.44%189,600111億9117万+9.29%52.288.53
06/041,1381,1581,0761,104-2.32%228,800118億3449万+16.31%55.289.02
06/011,0581,1351,0581,130+6.1%240,400121億1595万+19.83%56.69.23
05/311,0991,1311,0191,065-1.73%308,000114億1901万+13.78%53.348.7
05/301,0141,1031,0061,084+3.34%268,000116億2005万+16.16%54.288.85
05/291,0231,0711,0061,049+4.35%365,600112億4478万+12.89%52.538.57
05/289341,0159341,005+7.63%305,600107億7569万+8.53%50.348.21
05/25911946909934+1.77%369,200100億1174万+0.84%46.777.63
05/24911930883918-0.14%192,00098億3750万-0.92%45.967.49
05/23904938904919+1.66%139,60098億5091万-0.89%46.027.5
05/22865915865904+4.48%113,60096億9007万-2.82%45.277.38
05/21879890864865-1.28%77,20092億7459万-7.39%43.337.07
05/18840883840876+3.55%77,20093億9522万-6.68%43.897.16
05/17844850834846-0.88%92,00090億7356万-10.54%42.396.91
05/16834854826854+0.74%114,80091億5397万-10.6%42.766.97
05/15913913846848-7.12%263,20090億8696万-11.9%42.456.92
05/14931935901913-0.95%119,60097億8389万-6.12%45.717.45
05/11950973906921+0.68%526,80098億7771万-5.51%46.147.53
05/10953960891915-8.96%581,20098億1070万-6.54%45.837.47
05/091,0001,0189901,005+1.77%115,200107億7569万+2.34%50.348.21
05/089741,008955988+3.54%146,800105億8805万+0.56%49.468.07
05/07911963908954+5.68%40,400102億2618万-3.07%47.777.79
05/02906909900903-0.41%18,40096億7667万-8.56%45.27.37
05/01930934905906-1.76%21,20097億1688万-8.46%45.397.4
04/27919925901923+1.79%29,60098億9111万-7.29%46.217.54
04/26953955906906-3.07%58,40097億1688万-9.38%45.397.4
04/25963974928935-4.23%48,800100億2514万-7.15%46.837.64
04/24983983968976-1.26%10,800104億6743万-3.91%48.97.97
04/239681,005966989+0.89%46,000106億145万-3.25%49.528.08
04/20958995956980+0.77%56,000103億3547万-4.95%48.287.87
04/199991,008965973-2.63%32,000102億5637万-7.03%47.917.81
04/189501,011925999+5.27%80,400105億3321万-5.96%49.218.02
04/17913955863949+2.71%165,600100億589万-11.74%46.747.62
04/161,0141,014913924-8.31%180,40097億4223万-14.86%45.517.42
04/139891,0199891,008+2.15%38,000106億2549万-8.07%49.648.09
04/121,0031,028984986-2.11%46,800104億138万-10.5%48.597.92
04/111,0691,0699761,008-3.47%122,000106億2549万-9.15%49.648.09
04/101,0781,0941,0381,044-3.24%98,000110億780万-6.72%51.428.39
04/091,0401,1051,0331,079+5.37%143,600113億7692万-3.77%53.158.67
04/061,0881,1131,0241,024-6.08%190,000107億9687万-8.84%50.448.23
04/051,0281,1481,0181,090+8.46%260,000114億9557万-3.37%53.78.76
04/041,0091,0249961,005+0.25%43,600105億9913万-10.9%49.518.07
04/039911,0139751,003-0.5%54,000105億7276万-11.28%49.398.05
04/021,0161,0309951,008+0.75%67,200106億2549万-10.92%49.648.09
04/01株式分割 1→2
03/301,0351,0499911,000-2.56%132,000105億4640万-11.66%49.278.03
03/291,0281,0831,0191,026+0.12%70,400108億2324万-9.42%50.568.25
03/289831,0649831,025+4.33%130,000108億1006万-9.61%50.58.24
03/271,0491,066981983-4.61%153,600103億6183万-13.28%48.417.89
03/261,0231,0409581,030-2.83%187,200108億6279万-9.17%50.758.28
03/231,0441,0941,0251,060-1.4%88,000111億7918万-6.28%52.238.52
03/221,1141,1281,0651,075-6.32%201,600113億3738万-4.53%52.968.64