株価チャート

2018/03/16～2018/08/09

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
20241/1, 株式分割 1→2
2018
08/092,7752,8002,7702,770-0.89%388,8003798億3603万+3.13%15.971.5
08/082,7802,8002,7802,795+0.36%326,6003832億6416万+4.45%16.111.51
08/072,7402,7852,7402,785+1.27%231,2003818億9291万+4.35%16.051.51
08/062,7402,7802,7402,7500%211,6003770億9354万+3.34%15.851.49
08/032,7752,7752,7302,750-0.72%187,8003770億9354万+3.54%15.851.49
08/022,7702,7902,7652,770-0.18%357,4003798億3603万+4.45%15.971.5
08/012,7752,7852,7502,775+1.09%230,4003805億2166万+4.8%161.5
07/312,7402,7702,7352,745+0.18%450,6003764億791万+3.82%15.821.48
07/302,7502,7552,7152,740-1.44%310,8003757億2229万+3.79%15.81.48
07/272,7752,7802,7602,780+1.09%302,6003812億728万+5.42%16.031.5
07/262,7752,7902,7352,750+0.92%411,8003770億9354万+4.56%15.851.49
07/252,7052,7302,6952,725+1.68%423,8003736億6541万+3.89%15.711.47
07/242,6652,6802,6552,680+1.52%254,4003674億9479万+2.49%15.451.45
07/232,6202,6602,6202,640+0.19%391,0003620億979万+1.23%15.221.43
07/202,6402,6402,5952,635-0.19%436,2003613億2417万+1.15%15.191.43
07/192,6602,6752,6352,640-0.38%275,0003620億979万+1.46%15.221.43
07/182,6502,6602,6352,650+0.95%297,8003633億8104万+1.92%15.281.43
07/172,6152,6502,6002,625+0.57%382,6003599億5292万+1.04%15.131.42
07/132,5802,6402,5802,610+0.77%598,6003578億9605万+0.5%15.051.41
07/122,6102,6152,5752,590-0.19%291,4003551億5355万-0.23%14.931.4
07/112,6102,6152,5602,595-1.89%310,4003558億3917万-0.12%14.961.4
07/102,6402,6752,6352,645+0.76%408,8003626億9542万+1.77%15.251.43
07/092,5852,6352,5852,625+1.74%292,8003599億5292万+1.12%15.131.42
07/062,5352,5902,5302,580+3.2%477,8003537億8230万-0.58%14.871.4
07/052,5202,5302,4902,500-1.19%529,6003428億1231万-3.59%14.411.35
07/042,5752,5802,5202,530-2.69%472,8003469億2605万-2.47%14.581.37
07/032,6152,6352,5852,600+0.39%395,0003565億2480万+0.27%14.991.41
07/022,6352,6702,5852,590-1.71%433,0003551億5355万-0.08%14.931.4
06/292,6602,6602,6102,635-0.75%332,8003613億2417万+1.7%15.191.43
06/282,6502,6702,6352,655-0.19%475,4003640億6667万+2.59%15.311.44
06/272,6502,6852,6452,660-0.56%468,0003647億5229万+2.86%15.331.44
06/262,6252,6752,6052,675+0.94%495,8003668億917万+3.44%15.421.45
06/252,6752,7002,6402,650-0.56%584,0003633億8104万+2.4%15.281.43
06/222,5602,6652,5452,665+2.9%1,094,6003654億3792万+2.82%15.361.44
06/212,5652,6102,5452,590+0.39%597,8003551億5355万-0.08%14.931.4
06/202,5352,5902,5102,580+2.18%635,0003537億8230万-0.62%14.871.4
06/192,5152,5752,5152,525+0.2%801,2003462億4043万-2.88%14.561.37
06/182,5352,5402,5152,520-1.56%488,4003455億5480万-3.37%14.531.36
06/152,5702,5902,5602,5600%903,4003510億3980万-2.14%14.761.38
06/142,5652,5902,5502,560-0.97%476,6003510億3980万-2.33%14.761.38
06/132,5802,5952,5702,585-0.58%398,2003544億6792万-1.49%14.91.4
06/122,6202,6352,5852,600+0.19%697,8003565億2480万-0.99%14.991.41
06/112,5902,6152,5852,595+0.39%427,4003558億3917万-1.29%14.961.4
06/082,6502,6552,5852,585-2.27%487,2003544億6792万-1.82%14.91.4
06/072,6352,6602,6352,645+1.34%543,6003626億9542万+0.19%15.251.43
06/062,6002,6252,5902,610+0.77%339,8003578億9605万-1.32%15.051.41
06/052,6052,6202,5702,5900%344,8003551億5355万-2.3%14.931.4
06/042,5752,6002,5652,590+2.37%327,6003551億5355万-2.56%14.931.4
06/012,5202,5552,5102,530+0.2%431,4003469億2605万-4.99%14.581.37
05/312,5302,5352,5052,525+0.6%989,0003462億4043万-5.5%14.561.37
05/302,5002,5252,4952,510-1.95%780,4003441億8355万-6.34%14.471.36
05/292,5802,5902,5552,560-0.78%354,0003510億3980万-4.8%14.761.38
05/282,5852,6202,5652,580+0.78%463,4003537億8230万-4.37%14.871.4
05/252,5952,6102,5552,560-1.35%474,2003510億3980万-5.36%14.761.38
05/242,6702,6702,5952,595-2.99%382,6003558億3917万-4.24%14.961.4
05/232,7002,7052,6752,675-1.83%327,0003668億917万-1.4%15.421.45
05/222,7652,7802,7152,725-0.55%416,6003736億6541万+0.44%15.711.47
05/212,6652,7552,6652,740+3.2%470,0003757億2229万+1.14%15.81.48
05/182,6952,6952,6502,655-1.48%562,4003640億6667万-1.85%15.311.44
05/172,6802,7202,6702,6950%318,0003695億5167万-0.37%15.541.46
05/162,7102,7202,6902,695-0.37%370,8003695億5167万-0.3%15.541.46
05/152,7152,7352,7002,705-0.55%279,8003709億2291万+0.15%15.591.46
05/142,6952,7252,6602,720+1.12%282,2003729億7979万+0.78%15.681.47
05/112,6502,7002,6502,690+1.7%421,6003688億6604万-0.22%15.511.45
05/102,6052,6552,6002,645+0.19%331,8003626億9542万-1.78%15.251.43
05/092,6602,6652,6302,640-0.75%433,2003620億979万-1.97%15.221.43
05/082,7002,7252,6602,660-1.48%525,2003647億5229万-1.19%15.331.44
05/072,7702,7702,6902,700-2.53%362,6003702億3729万+0.37%15.561.46
05/022,7452,7802,7352,7700%444,0003798億3603万+3.09%15.971.5
05/012,8602,8752,7602,770+0.36%593,0003829億5782万+3.36%16.21.52
04/272,7752,8652,7052,760+0.18%1,044,6003815億7531万+3.33%16.151.51
04/262,7602,7752,7352,755+1.1%398,2003808億8405万+3.53%16.121.51
04/252,7052,7252,6802,725-0.91%358,6003767億3649万+2.6%15.941.5
04/242,7102,7502,7002,750+1.48%345,0003801億9279万+3.66%16.091.51
04/232,7152,7252,6952,710-1.09%415,8003746億6271万+2.3%15.851.49
04/202,7652,7702,7202,740-1.44%370,2003788億1027万+3.51%16.031.5
04/192,7602,8002,7552,780+0.72%607,0003843億4034万+5.1%16.261.53
04/182,7102,7852,7002,760+2.99%632,8003815億7531万+4.35%16.151.51
04/172,6902,7152,6752,6800%318,2003705億1515万+1.32%15.681.47
04/162,6552,6902,6402,680+0.56%474,8003705億1515万+1.28%15.681.47
04/132,6402,6752,6252,665+1.14%518,6003684億4137万+0.83%15.591.46
04/122,6402,6402,6052,635-0.57%272,6003642億9381万-0.19%15.411.45
04/112,6702,6802,6352,6500%411,2003663億6759万+0.45%15.51.45
04/102,6102,6602,5752,650+0.38%627,4003663億6759万+0.53%15.51.45
04/092,6302,6502,6252,6400%403,4003649億8507万+0.27%15.441.45
04/062,6502,6652,6102,640-1.12%495,0003649億8507万+0.3%15.441.45
04/052,6752,6852,6352,670+0.95%294,6003691億3263万+1.37%15.621.47
04/042,6302,6552,6052,645+1.15%426,2003656億7633万+0.27%15.471.45
04/032,6152,6302,5952,615-0.95%451,2003615億2878万-1.13%15.31.44
04/022,6152,6652,6152,640+0.76%321,0003649億8507万-0.34%15.441.45
03/302,6302,6352,6052,620+0.38%412,8003622億2004万-1.17%15.331.44
03/292,6402,6452,5802,610+0.19%413,8003608億3752万-1.58%15.271.43
03/282,5952,6052,5752,6050%419,2003601億4626万-1.88%15.241.43
03/272,5852,6152,5802,605+2.56%495,8003601億4626万-1.99%15.241.43
03/262,5052,5402,5002,540+0.59%463,2003511億5988万-4.58%14.861.39
03/232,5802,6102,5202,525-3.99%955,6003490億8610万-5.25%14.771.39
03/222,6402,6652,6202,630-0.75%485,0003636億256万-1.5%15.391.44
03/202,6252,6702,6252,650+0.38%406,6003663億6759万-0.82%15.51.45
03/192,6402,6852,6302,640-0.75%528,8003649億8507万-1.6%15.441.45
03/162,6802,7102,6602,660-1.12%685,8003677億5011万-1.26%15.561.46