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
08/31193195192194-0.51%9,60036億2557万+2.65%-1
08/30191196191195+1.04%25,20036億4426万+2.63%-1
08/291941951921930%14,40036億688万+1.58%-0.99
08/28195195191193+1.05%15,80036億688万+1.58%-0.99
08/27192194190191+0.53%29,50035億6951万+0.53%-0.98
08/24189192186190+0.53%17,10035億5082万0%-0.98
08/23186189186189+2.16%23,50035億3213万-0.53%-0.97
08/22176185176185+4.52%24,70034億5737万-3.14%-0.95
08/211751781741770%20,10033億787万-7.33%-0.91
08/20176180174177+1.14%28,50033億787万-7.81%-0.91
08/17174178174175-0.57%24,30032億7049万-8.85%-0.9
08/16173177173176-0.56%26,70032億8918万-8.81%-0.9
08/15179182176177-0.56%17,20033億787万-8.29%-0.91
08/14184185176178-2.2%51,20033億2656万-8.25%-0.91
08/13190191182182-4.21%26,50034億131万-6.67%-0.93
08/101911921891900%10,10035億5082万-2.56%-0.98
08/09191191189190-1.04%10,50035億5082万-2.56%-0.98
08/08188192187192+2.13%25,80035億8819万-1.54%-0.99
08/07194194188188-2.08%29,50035億1344万-3.59%-0.97
08/06193195191192-2.54%47,20035億8819万-2.04%-0.99
08/03199199196197-1.99%47,70036億8164万+0.51%-1.01
08/02201203200201-0.99%16,50037億5639万+2.55%-1.03
08/012032031992030%31,80037億9377万+3.57%-1.04
07/31203204201203+0.5%24,50037億9377万+3.05%-1.04
07/302022042022020%20,70037億7508万+2.54%-1.04
07/27201205199202+1.51%65,00037億7508万+2.54%-1.04
07/26201201199199-0.5%27,70037億1901万+0.51%-1.02
07/252022021952000%86,90037億3770万+1.01%-1.03
07/24197216197200+4.17%781,10037億3770万+0.5%-1.03
07/23195195192192-0.52%20,40035億8819万-4%-0.99
07/20197199185193-1.53%101,10036億688万-3.98%-0.99
07/19195198194196+0.51%32,60036億6295万-2.97%-1.01
07/18192196192195+1.56%25,60036億4426万-3.94%-1
07/17194194190192+1.59%30,60035億8819万-5.88%-0.99
07/13191192188189-0.53%68,90035億3213万-7.8%-0.97
07/12191195190190-1.04%33,60035億5082万-7.77%-0.98
07/11193194192192-1.03%34,40035億8819万-7.25%-0.99
07/10193196192194+1.04%43,40036億2557万-6.73%-1
07/09191193188192+0.52%64,70035億8819万-8.13%-0.99
07/06186193186191+2.69%52,00035億6951万-9.05%-0.98
07/05193202185186-2.62%97,80034億7606万-11.85%-0.96
07/04195196191191-3.05%45,30035億6951万-9.91%-0.98
07/03201202196197-1.5%40,10036億8164万-7.51%-1.01
07/02200206198200-0.5%62,90037億3770万-6.54%-1.03
06/29199202198201+0.5%40,40037億5639万-6.07%-1.03
06/28208208195200-3.85%250,50037億3770万-6.98%-1.03
06/27212212207208-0.48%43,90038億8721万-3.7%-1.07
06/26210212208209-0.95%38,90039億590万-3.69%-1.07
06/25215217210211-1.4%57,20039億4328万-2.76%-1.08
06/22214216213214-0.47%31,40039億9934万-1.83%-1.1
06/21220228212215+0.47%244,30040億1803万-1.38%-1.1
06/202122152102140%56,50039億9934万-2.28%-1.1
06/19213221211214+0.47%68,00039億9934万-2.28%-1.1
06/18219219212213-3.18%71,00039億8065万-2.74%-1.09
06/15222223217220+0.46%51,30041億1147万0%-1.13
06/14220221218219-0.9%114,40040億9279万-0.45%-1.12
06/13224224221221-0.9%61,70041億3016万+0.45%-1.14
06/12221224219223+1.36%102,80041億6754万+0.9%-1.15
06/11217229216220+0.92%239,00041億1147万-0.45%-1.13
06/08228248216218-1.8%958,80040億7410万-1.8%-1.12
06/07215225215222+1.37%312,10041億4885万0%-1.14
06/06208270208219+5.8%3,623,60040億9279万-1.35%-1.12
06/05211211205207-1.9%37,50038億6852万-7.17%-1.06
06/04214214208211-0.94%41,20039億4328万-5.38%-1.08
06/01215217212213-0.93%11,70039億8065万-4.91%-1.09
05/312182182142150%17,00040億1803万-4.44%-1.1
05/30217218213215-1.38%22,10040億1803万-4.44%-1.1
05/29222222218218-1.36%17,00040億7410万-3.54%-1.12
05/28224224220221+0.45%11,00041億3016万-2.21%-1.14
05/25222223219220-1.35%30,20041億1147万-3.08%-1.13
05/24223224221223-0.45%24,70041億6754万-1.76%-1.15
05/232242252212240%40,60041億8623万-1.32%-1.15
05/222252252222240%27,20041億8623万-1.75%-1.15
05/212252262232240%30,10041億8623万-1.75%-1.15
05/18224225222224+0.45%10,50041億8623万-2.18%-1.15
05/17220226219223+1.36%20,80041億6754万-2.62%-1.15
05/16224225219220-1.79%49,70041億1147万-3.93%-1.13
05/15227228222224-0.44%32,00041億8623万-2.18%-1.15
05/14224227223225-0.44%38,20042億492万-1.75%-1.16
05/11227227222226-0.88%48,70042億2361万-1.74%-1.16
05/10228231225228-2.56%115,00042億6098万-0.87%-1.17
05/09235244230234-0.85%258,50043億7311万+1.74%-1.2
05/08231237229236+2.61%113,70044億1049万+2.16%-1.21
05/07227230226230+1.77%30,30042億9836万-0.43%-1.18
05/02225227225226+0.44%33,70042億2361万-2.16%-1.16
05/01229229225225-0.88%66,90042億492万-2.6%-1.16
04/27230231227227-1.3%76,30042億4229万-1.73%-1.17
04/26232234229230-0.43%77,90042億9836万-0.43%-1.18
04/252312332292310%31,20043億1705万0%-1.19
04/24228235227231+1.76%72,40043億1705万-0.43%-1.19
04/23229229222227+0.44%61,80042億4229万-2.16%-1.17
04/20225230225226-0.88%57,40042億2361万-3%-1.16
04/19233233222228-1.3%81,50042億6098万-2.56%-1.17
04/18234235229231+0.87%61,10043億1705万-1.7%-1.19
04/17229231227229-0.43%82,80042億7967万-2.97%-1.18
04/16238239230230-3.36%152,90042億9836万-2.54%-1.18
04/13236263235238+3.03%999,70044億4787万+0.42%-1.22
04/12241243227231-5.33%507,90043億1705万-2.53%-1.19
04/11234280233244+7.49%2,618,80045億6000万+2.95%-1.25
04/10231231226227+0.44%21,00042億4229万-4.22%-1.17