株価チャート

2018/03/26～2018/08/16

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
20191/1, 株式分割 1→2
2018
08/162,3132,3132,2702,270-1.84%1,800214億7140万-3.9%11.250.78
08/152,3352,3352,3132,313-0.96%2,000218億7340万-2.01%11.460.8
08/142,3302,3352,3132,335+0.21%1,600220億8622万-0.98%11.570.81
08/132,3702,3732,3302,330-3.12%3,800220億3892万-1.1%11.550.8
08/102,4752,4752,4052,405-1.54%3,400227億4833万+2.17%11.920.83
08/092,5102,5102,4382,443-1.31%2,200231億304万+3.98%12.110.84
08/082,4582,4752,4582,475+0.71%600234億1045万+5.63%12.270.85
08/072,4132,4852,4132,458+0.41%5,200232億4492万+5.2%12.180.85
08/062,4452,4552,4432,448+0.41%1,400231億5033万+4.77%12.130.85
08/032,4252,4502,4252,438-0.91%2,600230億5574万+4.03%12.080.84
08/022,5202,5202,4052,460-1.01%5,200232億6856万+4.77%12.190.85
08/012,4132,5502,3752,485+4.85%15,800235億503万+5.7%12.320.86
07/312,5452,5452,3702,370-6.51%8,800224億1728万+0.81%11.750.82
07/302,3502,5802,2902,535+7.87%9,400239億7797万+7.69%12.560.88
07/272,3432,3502,2932,350+1.84%5,200222億2810万-0.13%11.650.81
07/262,2782,3082,2782,308+2.21%3,400218億2610万-2.18%11.440.8
07/252,2802,2802,2582,258-1.31%4,200213億5316万-4.75%11.190.78
07/242,3252,3482,2882,288-0.54%4,000216億3693万-3.97%11.340.79
07/232,3102,3102,2802,300-0.22%4,600217億5516万-4.01%11.40.79
07/202,3102,3252,3052,305-1.18%2,800218億246万-4.32%11.420.8
07/192,3382,3482,3132,333-0.43%1,600220億6257万-3.66%11.560.81
07/182,2802,3482,2802,343+1.74%3,000221億5716万-3.68%11.610.81
07/172,2482,3032,2482,303+2.45%1,800217億7881万-5.79%11.410.79
07/132,2432,2552,2432,248+0.22%3,000212億5858万-8.49%11.140.78
07/122,2332,2632,2332,243+0.45%1,800212億1128万-9.21%11.110.77
07/112,2932,2932,2332,233-1.54%2,800211億1669万-10.16%11.060.77
07/102,2902,3002,2682,268-0.44%4,200214億4775万-9.19%11.240.78
07/092,2752,3052,2732,278-0.22%4,400215億4234万-9.23%11.290.79
07/062,2782,2852,2782,283-0.22%2,600215億8963万-9.39%11.310.79
07/052,3102,3102,2752,288+0.22%2,800216億3693万-9.41%11.340.79
07/042,2932,3002,2632,283-0.44%8,200215億8963万-9.82%11.310.79
07/032,3982,4002,2932,293-7.09%13,000216億8422万-9.67%11.360.79
07/022,5802,5802,4682,468-5.64%3,200233億3951万-3.01%12.230.85
06/292,6802,6802,5902,615+1.36%6,600247億3467万+2.83%12.960.9
06/282,5852,6052,5552,580+1.78%2,800244億362万+1.57%12.790.89
06/272,4982,5352,4982,535+2.74%600239億7797万-0.12%12.560.88
06/262,4252,5052,4202,468+0.41%3,600233億3951万-2.82%12.230.85
06/252,5002,5102,4502,458-1.4%4,400232億4492万-3.32%12.180.85
06/222,5152,5152,4882,493-0.89%2,600235億7597万-1.95%12.350.86
06/212,5602,5852,5152,515-2.14%3,400237億8880万-1.02%12.470.87
06/202,5252,5702,5252,570-0.19%4,000243億903万+1.3%12.740.89
06/192,5952,6152,5402,575-1.72%4,800243億5632万+1.78%12.760.89
06/182,6252,6302,6202,620-0.38%1,400247億8197万+3.93%12.990.9
06/152,6202,6302,6002,630+0.38%2,200248億7655万+4.78%13.040.91
06/142,6252,6252,6202,620+0.58%1,200247億8197万+4.93%12.990.9
06/132,5902,6052,5902,605-0.76%1,600246億4009万+4.79%12.910.9
06/122,6352,6352,6252,625+0.77%1,600248億2926万+6.1%13.010.91
06/112,6402,6402,5902,605-0.38%4,400246億4009万+5.81%12.910.9
06/082,5652,6252,5652,615+0.58%7,200247億3467万+6.73%12.960.9
06/072,5552,6052,5502,600+2.56%3,800245億9279万+6.78%12.890.9
06/062,5402,5652,5302,535-1.55%3,200239億7797万+4.75%12.560.88
06/052,5102,5752,5102,575+1.78%2,600243億5632万+6.85%12.760.89
06/042,4602,5302,4602,530+3.79%2,800239億3068万+5.42%12.540.87
06/012,4152,4382,4152,438+0.93%3,200230億5574万+1.94%12.080.84
05/312,4582,4582,4102,415-1.73%3,200228億4292万+1.26%11.970.83
05/302,4552,4582,4502,458+0.41%1,800232億4492万+3.3%12.180.85
05/292,4902,4902,4432,448-0.31%3,400231億5033万+3.23%12.130.85
05/282,4982,5102,4552,455-2.77%4,400232億2127万+3.94%12.170.85
05/252,5152,5252,5152,525-0.39%1,600238億8338万+7.36%12.510.87
05/242,5602,5602,5152,535-0.98%4,000239億7797万+8.43%12.560.88
05/232,5602,5602,5402,560+0.79%4,200242億1444万+10.2%12.690.88
05/222,4932,5602,4932,540+2.63%6,000240億2527万+10.1%12.590.88
05/212,4502,4752,4482,475+0.61%2,400234億1045万+8.03%12.270.85
05/182,4232,4602,4232,460+1.55%2,400232億6856万+8.08%12.190.85
05/172,4002,4502,3552,423+1.15%3,400229億1386万+7.1%12.010.84
05/162,3452,4082,3452,395+2.35%2,600226億5374万+6.49%11.870.83
05/152,3282,3502,3182,340-0.32%4,400221億3351万+4.6%11.60.81
05/142,3252,3502,3202,348+1.73%4,200222億445万+5.36%11.630.81
05/112,3102,3352,2652,308-1.28%4,600218億2610万+3.99%11.440.8
05/102,3502,3502,2882,338+0.86%2,800221億987万+5.67%11.590.81
05/092,2832,3182,2832,3180%2,000219億2069万+5.15%11.490.8
05/082,3252,3352,2902,318+1.2%5,000219億2069万+5.53%11.490.8
05/072,2782,2902,2532,290+2%7,400216億6057万+4.61%11.350.79
05/022,2182,2452,2182,245+1.01%2,800212億3493万+2.89%11.130.78
05/012,2632,2632,2182,223-2.84%3,600210億2211万+2.14%11.020.77
04/272,3252,3252,2682,288-1.61%2,800216億3693万+5.51%11.340.79
04/262,3002,3252,2602,325+1.09%5,200219億9163万+7.74%11.520.8
04/252,2652,3002,2652,3000%1,600217億5516万+6.98%11.40.79
04/242,2832,3052,2832,300+1.66%3,400217億5516万+7.33%11.40.79
04/232,2482,2682,2302,263+0.56%5,000214億46万+5.92%11.210.78
04/202,2682,2732,2282,250+0.56%7,000212億8222万+5.63%11.150.78
04/192,2082,2432,2082,238+1.36%3,400211億6399万+5.2%11.090.77
04/182,1732,2132,1732,208+1.61%3,600208億8023万+3.88%10.940.76
04/172,1352,1882,1352,173+0.46%3,000205億4917万+2.43%10.770.75
04/162,1532,1832,1532,163+0.93%6,800204億5458万+2.1%10.720.75
04/132,1382,1702,1302,143+0.23%4,200202億6541万+1.3%10.620.74
04/122,1282,1402,1102,138+1.66%5,600202億1811万+1.16%10.590.74
04/112,1152,1152,0982,103-0.71%3,400198億8705万-0.36%10.420.73
04/102,0952,1182,0952,118+1.32%4,600200億2894万+0.31%10.490.73
04/092,0952,0952,0882,090-0.24%2,200197億6882万-0.95%10.360.72
04/062,1152,1152,0852,095-1.87%6,400198億1611万-0.66%10.380.72
04/052,1432,1432,1282,135+0.59%6,200201億9446万+1.18%10.580.74
04/042,1202,1452,1102,123+0.12%9,000200億7623万+0.45%10.520.73
04/032,1152,1282,1152,120-0.59%3,600200億5258万+0.19%10.510.73
04/022,1582,1582,1332,1330%3,800201億7082万+0.59%10.570.74
03/302,1352,1402,1252,133-0.12%3,600201億7082万+0.45%10.570.74
03/292,1102,1482,1102,135+1.18%5,600201億9446万+0.42%10.580.74
03/282,1302,1332,0982,110+0.6%3,600199億5800万-0.85%10.460.73
03/272,0502,1032,0502,098+3.45%7,600198億3976万-1.57%10.40.72
03/262,0402,0452,0052,028+0.12%7,200191億7765万-4.99%10.050.7