株価チャート

2018/04/05～2018/08/28

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
08/28134134128130-1.52%842,80039億9273万-24.42%33.991.43
08/27128134127132+2.33%909,40040億5416万-24.57%34.511.45
08/24132133126129-2.27%1,312,50039億6202万-27.53%33.731.42
08/23130139130132-1.49%1,798,70040億5416万-26.67%34.511.45
08/22131134126134+1.52%3,356,40041億1558万-26.78%35.031.47
08/21115146115132+10.92%11,360,20040億5416万-29.03%34.511.45
08/20115120112119+6.25%5,542,80036億5488万-37.04%31.111.31
08/17136136109112-14.5%11,593,50034億3989万-41.97%29.281.23
08/16155157129131-20.12%5,074,20040億2344万-33.5%34.251.44
08/15181183160164-10.87%1,468,20050億3698万-18.41%42.881.8
08/14195197184184-6.12%749,30056億5125万-9.36%48.12.02
08/13196199192196-0.51%351,80060億1981万-3.92%51.242.15
08/10202205197197-2.48%374,50060億5052万-3.9%51.52.16
08/092012061992020%370,30062億409万-1.94%52.812.22
08/08200203196202-1.46%259,10062億409万-1.94%52.812.22
08/07204207200205+1.49%313,60062億9623万-1.44%53.62.25
08/06210211201202-4.27%428,90062億409万-3.35%52.812.22
08/03210225210211-0.94%1,355,60064億8051万0%55.162.32
08/02199216199213+5.97%801,10065億4194万0%55.692.34
08/01196201195201+3.08%405,40061億7338万-5.63%52.552.21
07/31196204194195-2.01%551,80059億8910万-9.3%50.982.14
07/30194201189199+2.58%818,70061億1195万-7.87%52.032.19
07/27198199191194-2.51%542,20059億5838万-10.6%50.722.13
07/26195201194199+2.58%568,30061億1195万-9.13%52.032.19
07/25196200194194-0.51%542,90059億5838万-12.22%50.722.13
07/24197202195195-2.01%606,30059億8910万-12.95%50.982.14
07/23202203193199-0.5%580,60061億1195万-11.95%52.032.19
07/20203209198200-1.48%704,70061億4266万-12.66%52.292.2
07/19207209200203-1.93%633,70062億3480万-12.12%53.072.23
07/18210214204207-0.48%442,00063億5766万-11.16%54.122.27
07/17220220206208-2.35%471,10063億8837万-11.11%54.382.28
07/13221222211213-3.18%467,60065億4194万-9.36%55.692.34
07/12224230218220-0.9%639,20067億5693万-5.98%57.522.42
07/11218227216222+1.83%679,60068億1836万-4.72%58.042.44
07/10214220213218+0.93%573,20066億9550万-5.63%56.992.39
07/09215228211216+0.47%762,00066億3408万-6.09%56.472.37
07/06206223206215+2.38%758,60066億336万-6.11%56.212.36
07/05214219195210-3.23%1,827,50064億4980万-7.89%54.92.31
07/04241241211217-9.21%2,067,40066億6479万-4.41%56.732.38
07/03245253233239-2.85%1,379,40073億4048万+6.22%62.482.62
07/02251259246246-2.77%2,155,60075億5548万+10.31%64.312.7
06/29243253236253+6.3%1,696,20077億7047万+14.48%66.142.78
06/28237241226238+2.15%846,00073億977万+9.17%62.222.61
06/27229240229233+0.43%929,70071億5620万+7.37%60.922.56
06/26226252226232+3.11%2,205,90071億2549万+7.91%60.652.55
06/25237246222225-6.64%1,272,40069億1050万+5.14%58.822.47
06/22243254241241-0.82%1,211,10074億191万+13.15%63.012.65
06/21254257241243-0.41%1,763,60074億6334万+15.17%63.532.67
06/20255260233244-4.31%1,537,50074億9405万+16.75%63.792.68
06/19258267247255-0.78%2,634,00078億3190万+23.79%66.672.8
06/18255260252257-0.77%636,90078億9332万+25.98%67.192.82
06/15253260247259+1.17%1,394,10079億5475万+28.86%67.712.84
06/14251262250256+0.39%2,988,40078億6261万+29.29%66.932.81
06/13237255233255+8.05%4,248,10078億3190万+30.77%66.672.8
06/12235237222236+2.16%2,781,00072億4834万+22.28%61.72.59
06/11197245196231+16.67%13,823,20070億9478万+20.94%60.392.54
06/08188203188198+5.88%1,296,00060億8124万+4.76%51.772.17
06/07182190182187+2.75%404,20057億4339万-1.06%48.892.05
06/06185185181182-2.67%293,10055億8982万-4.21%47.582
06/05185188184187+1.63%304,40057億4339万-1.58%48.892.05
06/04184187181184-1.08%340,60056億5125万-3.16%48.12.02
06/01186188185186+1.09%190,80057億1268万-2.62%48.632.04
05/31187188184184+1.1%203,30056億5125万-4.17%48.12.02
05/30182184181182-2.67%460,60055億8982万-5.21%47.582
05/29186189180187+0.54%605,00057億4339万-3.11%48.892.05
05/28191193186186-3.13%323,50057億1268万-4.12%48.632.04
05/25196198192192-2.04%432,40058億9696万-1.03%50.22.11
05/24198199195196-1.51%425,70060億1981万+0.51%51.242.15
05/23196203194199+1.53%1,031,00061億1195万+2.05%52.032.19
05/22199202193196-1.51%511,00060億1981万+0.51%51.242.15
05/21187199187199+5.85%876,00061億1195万+1.53%52.032.19
05/18189190186188-1.05%233,60057億7410万-4.08%49.152.06
05/17185190183190+2.7%350,60058億3553万-3.55%49.672.09
05/16185190183185-1.6%401,90056億8196万-6.57%48.372.03
05/15186189184188-0.53%354,20057億7410万-5.53%49.152.06
05/14198199189189+1.61%816,90058億482万-5.5%49.412.08
05/111851881841860%265,80057億1268万-7.46%48.632.04
05/10187189185186-2.11%254,10057億1268万-7.92%48.632.04
05/09184192174190-2.06%1,901,70058億3553万-6.86%49.672.09
05/08193203192194+0.52%865,40059億5838万-5.37%50.722.13
05/07196196191193-1.03%395,00059億2767万-6.31%50.462.12
05/02195200194195-1.02%793,20059億8910万-5.8%50.982.14
05/01191200186197+3.14%1,393,90060億5052万-5.29%51.52.16
04/27197197187191-2.55%880,60058億6624万-8.61%49.942.1
04/26204206193196-2.49%1,760,00060億1981万-6.22%51.242.15
04/25203205201201-0.5%262,70061億7338万-4.29%52.552.21
04/242042092022020%345,80062億409万-4.27%52.812.22
04/23201206200202+0.5%444,40062億409万-5.16%52.812.22
04/20200203199201+0.5%390,70061億7338万-6.07%52.552.21
04/19203203199200-0.99%381,60061億4266万-7.83%52.292.2
04/18204208200202-0.49%439,20062億409万-7.76%52.812.22
04/17204206196203+0.5%666,60062億3480万-8.14%53.072.23
04/16209209200202-2.88%650,90062億409万-9.42%52.812.22
04/13211214208208-1.42%296,10063億8837万-7.56%54.382.28
04/12211218208211+0.96%402,10064億8051万-7.05%55.162.32
04/11212215207209-1.88%462,70064億1908万-8.73%54.642.3
04/10218222213213-1.39%692,30065億4194万-8.19%55.692.34
04/09202220196216+5.37%2,281,80066億3408万-7.3%56.472.37
04/06210213202205-2.38%663,30062億9623万-12.77%53.62.25
04/05212214209210-1.87%596,90064億4980万-11.39%54.92.31