株価チャート

2018/02/20~2018/08/15

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
08/15690690690690-1.43%3,00089億778万+14.24%7.210.77
08/14720720691700-0.14%23,00090億3687万+16.67%7.320.78
08/13679720670701+8.01%32,00090億4978万+17.82%7.330.78
08/10610650610649+8.17%12,00083億7847万+9.63%6.780.72
08/096006006006000%1,00077億4589万+1.52%6.270.67
08/086006006006000%1,00077億4589万+1.35%6.270.67
08/076006006006000%5,00077億4589万+1.18%6.270.67
08/066206206006000%4,00077億4589万+0.84%6.270.67
08/03600600600600-4.76%2,00077億4589万+0.5%6.270.67
08/01620630620630+1.94%7,00081億3319万+5.18%6.580.7
07/306186186186180%1,00079億7827万+3%6.460.69
07/27618618618618+6.55%2,00079億7827万+2.66%6.460.69
07/255805805805800%2,00074億8770万-3.97%6.060.64
07/245805805805800%1,00074億8770万-4.61%6.060.64
07/235805805805800%3,00074億8770万-5.23%6.060.64
07/205805805805800%2,00074億8770万-5.84%6.060.64
07/195805805805800%2,00074億8770万-6.45%6.060.64
07/185805805805800%2,00074億8770万-7.05%6.060.64
07/115805805805800%2,00074億8770万-7.64%6.060.64
07/09570580570580+2.65%2,00074億8770万-8.23%6.060.64
07/065655655655650%1,00072億9405万-11.16%5.90.63
07/055705705655650%3,00072億9405万-11.86%5.90.63
07/03580580565565-2.59%4,00072億9405万-12.54%5.90.63
07/025805805805800%3,00074億8770万-10.91%6.060.64
06/275805805805800%1,00074億8770万-11.59%6.060.64
06/21580580580580-1.69%2,00074億8770万-12.12%6.060.64
06/20590590590590-3.28%6,00076億1679万-11.14%6.170.66
06/19621621600610-2.56%13,00078億7499万-8.68%6.380.68
06/18627627626626-0.63%3,00080億8155万-6.43%6.540.7
06/15635635630630-0.79%10,00081億3319万-5.83%6.580.7
06/14638638635635-2.01%2,00081億9774万-4.94%6.640.71
06/13648648648648+1.41%1,00083億6556万-2.7%6.770.72
06/12639639639639-1.54%3,00082億4938万-3.91%6.680.71
06/11650650630649-1.67%13,00083億7847万-2.26%6.780.72
06/08660660660660-1.49%2,00085億2048万-0.45%6.90.73
06/07680680670670-1.47%2,00086億4958万+1.36%70.74
06/06680680680680+1.49%1,00087億7868万+3.34%7.110.76
06/05671671670670-0.15%6,00086億4958万+2.45%70.74
06/04680680671671-2.04%3,00086億6249万+2.91%7.010.75
05/30685685685685+0.59%1,00088億4323万+5.55%7.160.76
05/28689689681681-1.16%5,00087億9159万+5.58%7.120.76
05/25689689689689+1.32%1,00088億9487万+7.32%7.20.77
05/246906906806800%3,00087億7868万+6.75%7.110.76
05/236806906706800%7,00087億7868万+7.42%7.110.76
05/22698700670680+1.49%10,00087億7868万+8.11%7.110.76
05/21700700670670-3.18%12,00086億4958万+7.37%70.74
05/18682692682692-1.14%14,00089億3360万+11.61%7.230.77
05/177007007007000%3,00090億3687万+14.01%7.320.78
05/16680700680700+2.94%7,00090億3687万+14.94%7.320.78
05/156906906806800%2,00087億7868万+12.77%7.110.76
05/14678690671680-1.16%21,00087億7868万+13.52%7.110.76
05/11635688635688+9.21%20,00088億8196万+16.02%7.190.76
05/106406406306300%5,00081億3319万+7.51%6.580.7
05/09620630591630+4.13%21,00081億3319万+8.25%6.580.7
05/086056056056050%1,00078億1044万+4.67%6.320.67
05/076056056056050%1,00078億1044万+5.03%6.320.67
05/02605605605605-2.42%1,00078億1044万+5.4%6.320.67
04/276206206206200%1,00080億409万+8.39%6.480.69
04/26610620610620+1.64%3,00080億409万+8.96%6.480.69
04/25590610590610+3.39%7,00078億7499万+7.96%6.380.68
04/24591591590590-1.67%4,00076億1679万+4.98%6.170.66
04/20590600590600-1.64%11,00077億4589万+7.14%6.270.67
04/19595610595610+2.52%28,00078億7499万+9.52%6.380.68
04/18600600595595+0.85%14,00076億8134万+7.4%6.220.66
04/175905905905900%1,00076億1679万+7.08%6.170.66
04/16580590560590+1.72%10,00076億1679万+7.86%6.170.66
04/13580580580580+0.87%4,00074億8770万+6.81%6.060.64
04/115805855355750%6,00074億2315万+6.68%6.010.64
04/10550575550575+2.68%6,00074億2315万+7.48%6.010.64
04/095605605605600%2,00072億2950万+5.46%5.850.62
04/06543560543560+3.13%11,00072億2950万+6.26%5.850.62
04/05549560543543-6.22%5,00070億1003万+3.82%5.670.6
04/02560579560579+3.39%7,00074億7479万+11.35%6.050.64
03/30551560551560-1.23%2,00072億2950万+8.74%7.910.72
03/29555567555567+5.98%14,00073億1987万+10.96%8.010.73
03/28535535535535+1.9%1,00069億675万+5.52%7.560.69
03/27515525515525+2.54%2,00067億7765万+4.17%7.410.67
03/26530530502512-4.3%7,00066億983万+1.99%7.230.66
03/23560560535535-4.46%7,00069億675万+7.21%7.560.69
03/22560560560560+0.9%5,00072億2950万+13.13%7.910.72
03/20540555540555+0.91%15,00071億6495万+12.8%7.840.71
03/19548550548550+0.92%4,00071億40万+12.94%7.770.71
03/16545545545545+2.83%2,00070億3585万+12.84%7.70.7
03/15530530530530-1.49%1,00068億4220万+10.65%7.490.68
03/14526538526538+2.48%8,00069億4548万+13.26%7.60.69
03/13532532525525-0.94%7,00067億7765万+11.23%7.410.67
03/12525531525530+0.95%23,00068億4220万+12.53%7.490.68
03/095305405255250%27,00067億7765万+11.94%7.410.67
03/08520525520525+3.55%14,00067億7765万+11.94%7.410.67
03/07482515482507+3.47%29,00065億4528万+8.33%7.160.65
03/06470490470490+4.93%8,00063億2581万+4.7%6.920.63
03/05480480460467-0.64%13,00060億2888万-0.21%6.60.6
03/02473473461470-2.08%11,00060億6761万0%6.640.6
03/01450524450480+5.73%78,00061億9671万+1.91%6.780.62
02/28454454454454-1.73%3,00058億6106万-3.81%6.410.58
02/27465470462462-0.65%5,00059億6434万-2.53%6.530.59
02/26462465455465+1.09%8,00060億307万-2.11%6.570.6
02/22460460457460-1.71%6,00059億3852万-3.36%6.50.59
02/21468468468468+1.74%2,00060億4179万-2.3%6.610.6
02/20460467457460-1.92%6,00059億3852万-3.97%6.50.59