株価チャート

2018/03/12~2018/08/03

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
08/03568571561561-0.53%138,000293億2854万+5.65%9.181.63
08/02570573561564-1.4%195,100294億8538万+6.62%9.231.63
08/01549576549572+4.19%248,300299億361万+8.33%9.361.66
07/31559564541549-3%232,200287億119万+4.37%8.981.59
07/30565574563566-0.18%229,000295億8994万+8.02%9.261.64
07/27559570555567+1.43%219,400296億4222万+8.41%9.281.64
07/26552561548559+1.27%257,000292億2398万+6.88%9.151.62
07/25545554541552+0.91%228,300288億5803万+5.34%9.031.6
07/24540554538547+1.3%203,700285億9664万+4.19%8.951.59
07/23540547532540-0.74%131,200282億3068万+2.47%8.841.57
07/20535546531544+1.12%164,800284億3980万+2.84%8.91.58
07/19517543513538+3.46%170,700281億2612万+1.51%8.81.56
07/18515522504520+1.96%106,000271億8510万-2.07%8.511.51
07/17532532508510-5.2%211,900266億6231万-4.14%8.351.48
07/13523546523538+3.46%245,700281億2612万+0.75%8.81.56
07/12514527508520+0.39%131,300271億8510万-2.62%8.511.51
07/11520529502518-1.15%156,400270億8054万-3.18%8.481.5
07/10511528503524+3.97%243,200273億9422万-2.24%8.581.52
07/09483506481504+3.28%170,900263億4864万-5.97%8.251.46
07/06474499474488+4.72%189,400255億1217万-9.12%7.991.41
07/05477490463466-2.51%271,700243億6203万-13.38%7.631.35
07/04490491477478-3.63%167,000249億8938万-11.65%7.821.39
07/03509525489496-2.36%265,400259億3040万-8.66%8.121.44
07/02535535508508-5.4%252,600265億5775万-6.79%8.311.47
06/29521537518537+3.07%140,700280億7385万-1.83%8.791.56
06/28530530510521-1.88%158,300272億3738万-4.58%8.531.51
06/27512534506531+2.31%157,500277億6017万-2.93%8.691.54
06/26502522490519+1.96%323,500271億3282万-5.29%8.491.5
06/25551551506509-7.29%383,200266億1003万-7.62%8.331.48
06/22558564546549-3.85%200,600287億119万-0.9%8.981.59
06/21581583569571-2.23%153,000298億5133万+3.07%9.341.65
06/20557584544584+3%317,400305億3096万+5.61%9.561.69
06/19605612548567-6.59%759,300296億4222万+2.9%9.281.64
06/18596618593607+4.48%805,900317億3338万+10.97%9.931.76
06/15565591565581+3.2%394,600303億7412万+7.2%9.511.68
06/14566579560563-0.35%302,600294億3310万+4.65%9.211.63
06/13546569540565+3.29%220,800295億3766万+5.61%9.251.64
06/12557558543547-1.26%158,500285億9664万+3.01%8.951.59
06/115565605465540%145,300289億6259万+5.12%9.071.61
06/08531554531554+2.78%196,000289億6259万+5.73%9.071.61
06/07535541525539+2.08%223,200281億7840万+3.85%8.821.56
06/06527533521528+0.19%125,800276億333万+2.33%8.641.53
06/05532539525527-0.94%121,100275億5105万+2.93%8.621.53
06/04534534522532+0.76%118,600278億1245万+4.52%8.711.54
06/01540545515528-2.58%238,900276億333万+4.35%8.641.53
05/31534546530542+3.24%150,400283億3524万+7.75%8.871.57
05/30522536520525-2.23%196,700274億4650万+5.21%8.591.52
05/29542545526537-1.65%182,300280億7385万+8.27%8.791.56
05/28530554530546+3.21%210,900285億4436万+10.98%8.941.58
05/25549556526529-3.47%344,000276億5561万+8.62%8.661.53
05/24551573539548-2.14%410,600286億4891万+13.46%8.971.59
05/23567578552560-2.61%342,600292億7626万+17.15%9.161.62
05/22578583561575-1.71%330,300300億6045万+21.56%9.411.67
05/21560585551585+4.46%572,900305億8324万+25.27%9.571.7
05/18548565546560+1.82%546,000292億7626万+21.48%9.161.62
05/17529555529550+4.76%897,100287億5347万+20.61%91.59
05/16517526494525+10.53%1,181,800274億4650万+16.41%8.591.52
05/15480486465475-1.66%224,700248億3254万+6.26%7.771.38
05/14469492465483+1.9%256,400252億5078万+8.3%7.91.4
05/11479480471474-1.25%120,200247億8027万+6.76%7.761.37
05/104794864764800%160,200250億9394万+8.35%7.861.39
05/09457484452480+6.9%335,500250億9394万+8.84%7.861.39
05/08456456448449-1.75%53,100234億7329万+2.05%7.351.3
05/07454461448457+1.11%72,600238億9152万+3.86%7.481.32
05/02444453441452+2.49%50,700236億3013万+2.96%7.41.31
05/01440447433441-0.23%98,900230億5506万+0.68%7.221.28
04/27450451437442-0.9%82,800231億734万+0.91%7.231.28
04/26455458445446-1.33%62,200233億1645万+1.83%7.31.29
04/25458458448452-1.31%77,600236億3013万+2.96%7.41.31
04/24451464450458+2.23%126,800239億4380万+4.09%7.51.33
04/23435448433448+2.05%71,500234億2101万+1.59%7.331.3
04/20440444435439-0.68%44,900229億5050万-0.68%7.181.27
04/19438446433442+1.38%87,500231億734万-0.67%7.231.28
04/18425437421436+3.81%63,900227億9366万-2.68%7.141.26
04/17430430412420-1.87%109,600219億5720万-6.87%6.871.22
04/16436436428428-0.93%99,600223億7543万-5.73%71.24
04/134314354304320%60,700225億8455万-5.47%7.071.25
04/12432438431432-0.46%80,800225億8455万-5.88%7.071.25
04/11432439430434+1.17%47,500226億8910万-6.06%7.11.26
04/10423431418429+0.47%70,000224億2771万-7.74%7.021.24
04/09430430422427-0.47%61,300223億2315万-8.57%6.991.24
04/06435438429429-2.05%135,000224億2771万-8.92%7.021.24
04/05443443432438+0.69%93,800228億9822万-7.98%7.171.27
04/04446446428435-1.36%215,200227億4138万-9.38%7.121.26
04/03442446435441-2%144,300230億5506万-8.88%7.221.28
04/02454455448450+0.9%167,200235億2557万-7.6%7.361.3
03/30447450434446+2.29%265,800233億1645万-8.98%9.611.51
03/29437438422436+0.93%225,700227億9366万-11.74%9.391.48
03/28432437428432-3.36%109,100225億8455万-13.08%9.31.46
03/27449452441447+1.36%186,400233億6873万-10.6%9.631.51
03/26439442417441-0.45%244,900230億5506万-12.15%9.51.49
03/23449453438443-4.32%224,200231億5961万-12.1%9.541.5
03/22466467454463-0.86%230,700242億520万-8.32%9.971.57
03/20475478465467-2.91%207,900244億1431万-7.16%10.061.58
03/19491493480481-2.43%184,200251億4622万-3.99%10.361.63
03/16501503491493-2.38%146,300257億7357万-0.8%10.621.67
03/15505508495505-0.2%145,900264億92万+2.23%10.881.71
03/14508514505506-1.75%99,700264億5319万+3.27%10.91.71
03/13493515492515+3.62%168,200269億2371万+5.97%11.091.74
03/12507512489497-0.4%198,400259億8268万+2.69%10.71.68