株価チャート

2018/03/20~2018/08/13

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
08/13315317307308-3.75%138,500168億6994万-0.32%48.950.75
08/10322327319320-0.62%101,500175億2722万+4.23%50.850.78
08/09320326318322-0.62%120,200176億3676万+5.57%51.170.79
08/08321328320324+1.25%185,100177億4631万+6.58%51.490.79
08/07315323315320+0.63%130,100175億2722万+5.96%50.850.78
08/06316324316318+1.27%136,000174億1767万+5.65%50.540.78
08/03328329314314-4.85%290,200171億9858万+4.67%49.90.77
08/02333338329330-0.3%548,300180億7494万+10.37%52.440.81
08/01328332327331+0.91%255,800181億2971万+11.07%52.60.81
07/31323331321328+0.92%307,600179億6540万+10.81%52.130.8
07/303223273223250%187,000178億108万+10.17%51.650.79
07/27325330322325-0.61%290,000178億108万+10.54%51.650.79
07/26319331316327+4.81%850,700179億1062万+11.6%51.970.8
07/25310317308312+1.3%258,300170億8903万+6.48%49.580.76
07/24309312280308-2.53%550,800168億6994万+5.48%48.950.75
07/23308318302316+4.64%651,500173億813万+8.22%50.220.77
07/20300305297302+1%232,500165億4131万+3.42%47.990.74
07/19300301298299+0.34%176,300163億7699万+2.05%47.520.73
07/18296301292298+2.76%212,100163億2222万+1.36%47.360.73
07/17285292285290+2.11%219,000158億8404万-1.36%46.090.71
07/13282285278284+2.16%122,100155億5540万-3.73%45.130.69
07/12278280276278+0.72%50,600152億2677万-6.08%44.180.68
07/11282282275276-2.13%82,200151億1722万-7.38%43.860.67
07/10283287281282+0.71%120,800154億4586万-5.69%44.820.69
07/09277280276280+1.45%85,500153億3631万-6.67%44.50.68
07/06273278269276+1.47%336,000151億1722万-8.31%43.860.67
07/05279282272272-3.2%180,000148億9813万-9.93%43.230.66
07/04282284280281-1.75%153,300153億9109万-7.57%44.660.69
07/03288291284286-0.69%125,600156億6495万-5.92%45.450.7
07/02289294288288-0.35%146,800157億7449万-5.57%45.770.7
06/29291292287289-0.69%125,700158億2927万-5.56%45.930.71
06/28293293287291-1.02%210,400159億3881万-5.21%46.250.71
06/272942952902940%114,300161億313万-4.55%46.720.72
06/26298298288294-1.67%279,800161億313万-4.85%46.720.72
06/25305309297299-1.97%190,100163億7699万-3.55%47.520.73
06/22304306302305-0.65%58,200167億563万-1.93%48.470.74
06/213053083033070%93,500168億1517万-1.6%48.790.75
06/20304308296307+0.99%171,800168億1517万-1.6%48.790.75
06/19313313303304-2.56%148,100166億5085万-2.88%48.310.74
06/18314316309312-0.32%151,300170億8903万-0.32%49.580.76
06/15318319313313-1.57%163,700171億4381万-0.32%49.740.76
06/14316318312318+0.32%133,900174億1767万+1.27%50.540.78
06/13314318313317+0.32%114,400173億6290万+0.96%50.380.77
06/12319319314316+0.32%97,700173億813万+0.64%50.220.77
06/11311319311315+1.29%160,700172億5335万+0.32%50.060.77
06/08310314310311-0.64%145,300170億3426万-0.96%49.420.76
06/07307314307313+1.62%119,800171億4381万-0.32%49.740.76
06/06303311303308+0.98%105,300168億6994万-1.91%48.950.75
06/05311311304305-1.61%84,200167億563万-2.87%48.470.74
06/04307312303310+1.64%194,600169億7949万-1.27%49.260.76
06/01301307301305+0.33%138,700167億563万-2.87%48.470.74
05/31303306301304+1.33%141,500166億5085万-3.18%48.310.74
05/302953002953000%200,500164億3176万-4.76%47.680.73
05/29308309298300-3.23%478,600164億3176万-4.76%47.680.73
05/28311313309310-0.32%72,100169億7949万-1.9%49.260.76
05/25312315309311-0.32%136,600170億3426万-1.58%49.420.76
05/24324324311312-2.19%260,400170億8903万-1.27%49.580.76
05/23321323318319-1.24%203,800174億7244万+1.27%50.70.78
05/22325327321323-0.31%252,100176億9153万+2.54%51.330.79
05/21326328322324-0.61%233,400177億4631万+3.18%51.490.79
05/183303303253260%215,400178億5585万+4.15%51.810.8
05/17322327321326+1.56%373,700178億5585万+4.49%51.810.8
05/16316322316321+1.26%218,300175億8199万+3.22%51.010.78
05/15326326315317-2.76%425,500173億6290万+2.26%50.380.77
05/14328329324326+2.52%504,500178億5585万+5.16%51.810.8
05/11318322315318-0.31%304,700174億1767万+2.91%50.540.78
05/10316322315319+1.27%292,900174億7244万+3.57%50.70.78
05/09318319313315-0.94%222,500172億5335万+2.27%50.060.77
05/08320323317318+0.95%388,400174億1767万+3.25%50.540.78
05/07308316308315+2.61%325,900172億5335万+2.61%50.060.77
05/02306309306307+0.33%160,400168億1517万+0.33%48.790.75
05/01307309303306+0.33%169,900167億6040万0%48.630.75
04/27310310305305-1.61%214,400167億563万-0.33%48.470.74
04/26313314309310-0.96%247,100169億7949万+1.31%49.260.76
04/25314316312313-1.26%196,700171億4381万+2.29%49.740.76
04/24313318311317+1.6%273,900173億6290万+3.59%50.380.77
04/23313315311312-0.95%141,200170億8903万+1.63%49.580.76
04/20311315311315+0.64%223,300172億5335万+2.61%50.060.77
04/19308318308313+1.29%368,600171億4381万+1.62%49.740.76
04/18302309302309+2.32%232,700169億2472万0%49.110.75
04/17304308298302-0.98%268,600165億4131万-3.21%47.990.74
04/16310313303305-1.61%405,900167億563万-3.17%48.470.74
04/13305312304310+1.97%448,200169億7949万-2.52%49.260.76
04/12299304298304+1.67%193,900166億5085万-5.3%48.310.74
04/11304306299299-0.99%248,200163億7699万-7.72%47.520.73
04/10299304299302+0.67%236,700165億4131万-7.93%47.990.74
04/09300301296300-0.66%341,000164億3176万-9.37%47.680.73
04/06303305300302-0.33%288,400165億4131万-9.85%47.990.74
04/05305306301303-0.66%274,000165億9608万-10.88%48.150.74
04/04305308301305+0.66%399,000167億563万-11.34%48.470.74
04/03301305300303-0.66%313,600165億9608万-13.18%48.150.74
04/02306309303305-0.97%314,900167億563万-13.6%48.470.74
03/30304308301308+1.99%483,900168億6994万-13.97%25.520.73
03/29308309299302-0.66%449,900165億4131万-16.57%25.030.71
03/28301306300304-1.3%338,000166億5085万-16.94%25.190.72
03/27301308301308+2.33%382,400168億6994万-16.76%25.520.73
03/26295301290301+0.33%635,600164億8654万-19.73%24.940.71
03/23303307298300-5.96%869,100164億3176万-20.84%24.860.71
03/22315321311319+1.92%488,400174億7244万-16.49%26.430.75
03/20316317310313-2.19%955,700171億4381万-18.49%25.940.74