株価チャート

2018/03/30～2018/08/22

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
08/22274281274280+0.72%14,70062億7200万-0.71%66.620.49
08/21272279272278+2.58%16,30062億2720万-1.42%66.150.48
08/20272272270271-1.09%10,10060億7040万-4.24%64.480.47
08/17270275270274+0.74%15,40061億3760万-3.18%65.20.48
08/16271274270272-0.37%31,00060億9280万-4.23%64.720.47
08/15276278273273-1.8%19,30061億1520万-3.87%64.960.48
08/14276279274278+0.72%15,70062億2720万-2.46%66.150.48
08/13279280274276-1.08%22,10061億8240万-3.16%65.670.48
08/10282282278279-1.41%39,10062億4960万-2.11%66.390.49
08/09283286283283-0.7%6,30063億3920万-1.05%67.340.49
08/08282285280285+1.42%28,90063億8400万-0.35%67.810.5
08/07282282280281-0.35%5,80062億9440万-1.75%66.860.49
08/06283285280282-0.35%26,30063億1680万-1.74%67.10.49
08/03286287283283-1.05%16,30063億3920万-1.74%67.340.49
08/022852902842860%21,00064億640万-0.69%68.050.5
08/01289289284286+0.35%20,20064億640万-1.04%68.050.5
07/31289289285285-0.7%12,30063億8400万-1.72%67.810.5
07/302852902842870%29,50064億2880万-1.37%68.290.5
07/27289289287287-0.69%14,00064億2880万-1.71%68.290.5
07/26291292289289-0.69%6,70064億7360万-1.03%68.770.5
07/25292293288291+0.69%33,30065億1840万-0.68%69.240.51
07/24286289286289+0.35%20,10064億7360万-1.7%68.770.5
07/23286288286288+0.7%2,00064億5120万-2.37%68.530.5
07/20287288286286+0.35%11,30064億640万-3.38%68.050.5
07/19286287280285-0.35%20,20063億8400万-4.04%67.810.5
07/182852882852860%9,10064億640万-4.03%68.050.5
07/17288288285286-0.35%3,60064億640万-4.35%68.050.5
07/13286287284287+1.06%5,00064億2880万-4.33%68.290.5
07/122842872842840%10,40063億6160万-5.65%67.580.49
07/11287287284284-0.7%15,40063億6160万-5.96%67.580.49
07/102892892822860%9,30064億640万-5.61%68.050.5
07/09284287284286+1.06%6,80064億640万-5.92%68.050.5
07/06282284282283-0.7%10,00063億3920万-7.21%67.340.49
07/05288289282285-1.72%33,70063億8400万-6.86%67.810.5
07/04296296290290-2.03%26,00064億9600万-5.54%690.5
07/03296299295296-0.34%9,70066億3040万-3.9%70.430.52
07/02299300297297-0.67%10,90066億5280万-3.88%70.670.52
06/29300300295299-0.33%27,70066億9760万-3.24%71.140.52
06/28303305298300-0.99%29,70067億2000万-3.23%71.380.52
06/27305306301303-1.3%27,50067億8720万-2.26%72.10.53
06/26305307305307-0.32%17,70068億7680万-1.29%73.050.53
06/25310310306308+0.65%13,90068億9920万-0.96%73.290.54
06/22306310305306-0.97%23,60068億5440万-1.61%72.810.53
06/21307311307309+0.65%6,20069億2160万-0.64%73.520.54
06/20308308305307-0.32%35,50068億7680万-1.29%73.050.53
06/193093113073080%18,60068億9920万-0.96%73.290.54
06/18313313308308-1.6%37,40068億9920万-1.28%73.290.54
06/153143153123130%7,30070億1120万+0.32%74.480.54
06/14314315313313-0.32%5,90070億1120万+0.32%74.480.54
06/13312315311314+0.96%23,80070億3360万+0.64%74.710.55
06/12312313311311-0.64%13,20069億6640万-0.32%740.54
06/113103163103130%19,00070億1120万+0.32%74.480.54
06/08313314312313+0.32%8,00070億1120万+0.32%74.480.54
06/07310316310312+0.32%46,70069億8880万0%74.240.54
06/06310312310311+0.32%18,80069億6640万-0.32%740.54
06/053103113093100%13,60069億4400万-0.96%73.760.54
06/04310312310310+0.32%12,10069億4400万-0.96%73.760.54
06/01312312309309-0.96%6,60069億2160万-1.28%73.520.54
05/31310313309312+0.65%28,40069億8880万-0.64%74.240.54
05/303083103063100%19,50069億4400万-1.59%73.760.54
05/29312313310310-0.64%12,80069億4400万-1.9%73.760.54
05/28316317311312-0.95%16,50069億8880万-1.27%74.240.54
05/25315315313315+0.64%7,90070億5600万-0.63%74.950.55
05/24314317313313-0.63%8,20070億1120万-1.26%74.480.54
05/233163173153150%19,00070億5600万-0.63%74.950.55
05/22314315314315+0.64%23,40070億5600万-0.63%74.950.55
05/21312313310313+1.29%20,70070億1120万-0.95%74.480.54
05/18310312307309+0.32%29,80069億2160万-2.22%73.520.54
05/17309309307308-0.32%43,50068億9920万-2.84%73.290.54
05/16311312307309-0.64%54,90069億2160万-2.52%73.520.54
05/153113133113110%16,60069億6640万-1.89%740.54
05/14314320310311-0.96%62,10069億6640万-1.89%740.54
05/11315315313314-0.32%19,70070億3360万-1.26%74.710.55
05/10315318315315+0.32%6,30070億5600万-0.94%74.950.55
05/09316318313314-0.63%25,00070億3360万-1.26%74.710.55
05/08317318311316-0.32%61,80070億7840万-0.63%75.190.55
05/073193193133170%41,30071億80万-0.31%75.430.55
05/02315317314317+0.63%20,00071億80万-0.31%75.430.55
05/01315315313315+0.64%14,90070億5600万-0.94%74.950.55
04/27313314312313+0.32%34,60070億1120万-1.26%74.480.54
04/26318319312312-1.27%39,00069億8880万-1.58%74.240.54
04/25316321312316-5.11%131,70070億7840万-0.63%75.190.55
04/24339340331333-0.89%74,60074億5920万+4.72%79.230.58
04/23328336328336+1.82%44,10075億2640万+5.99%79.950.58
04/20328333324330+0.3%72,80073億9200万+4.43%78.520.57
04/19324329319329+3.13%52,00073億6960万+4.11%78.280.57
04/18315322315319+1.92%23,90071億4560万+0.95%75.90.56
04/173143173123130%13,40070億1120万-0.95%74.480.54
04/16314314310313-0.63%34,30070億1120万-1.26%74.480.54
04/13311315310315+1.29%30,30070億5600万-0.63%74.950.55
04/12312313311311-1.58%31,20069億6640万-1.89%740.54
04/11312318312316+0.32%22,10070億7840万-0.63%75.190.55
04/103113163113150%11,20070億5600万-0.94%74.950.55
04/09309315309315+0.96%18,50070億5600万-0.94%74.950.55
04/06316316312312-1.58%27,70069億8880万-2.19%74.240.54
04/05319320316317-0.94%17,10071億80万-0.94%75.430.55
04/04316323316320+0.95%23,50071億6800万-0.31%76.140.56
04/03318318312317-0.31%26,80071億80万-1.55%75.430.55
04/02324324314318+0.32%32,80071億2320万-1.55%75.670.55
03/30316321316317-0.31%19,20071億80万-2.46%75.430.55