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
08/31463463455463-0.43%5,20018億384万0%35.480.35
08/30463465463465+1.09%4,00018億1164万+0.43%35.630.35
08/29474477460460-0.43%9,80017億9216万-0.86%35.250.35
08/28455469455462+1.99%6,80017億9995万-0.43%35.40.35
08/27451455451453+0.22%2,30017億6488万-2.58%34.710.34
08/24446452446452+1.35%1,40017億6099万-3%34.640.34
08/234464464414460%1,00017億3761万-4.5%34.180.34
08/22452452445446+2.53%2,80017億3761万-4.7%34.180.34
08/21454454435435-3.12%7,80016億9476万-7.25%33.330.33
08/20453456448449-0.88%4,00017億4930万-4.67%34.410.34
08/17458459448453-1.31%5,30017億6488万-4.23%34.710.34
08/16461461458459-0.43%2,50017億8826万-3.57%35.170.35
08/15466466461461-0.43%70017億9605万-3.35%35.330.35
08/144634664614630%2,00018億384万-3.34%35.480.35
08/13471471463463-1.49%3,20018億384万-3.54%35.480.35
08/10475475466470-1.05%2,00018億3112万-2.29%36.020.35
08/09479479470475+0.21%2,50018億5060万-1.25%36.40.36
08/08478478466474+0.64%3,10018億4670万-1.46%36.320.36
08/074634764634710%3,30018億3501万-2.28%36.090.35
08/06476476468471-1.05%5,20018億3501万-2.48%36.090.35
08/03478478476476-0.42%2,10018億5449万-1.65%36.480.36
08/02475480473478+0.63%4,20018億6228万-1.44%36.630.36
08/014794794754750%1,50018億5060万-2.06%36.40.36
07/31480480475475-1.04%3,10018億5060万-2.26%36.40.36
07/30483483479480+1.05%5,40018億7008万-1.44%36.780.36
07/274764844754750%8,60018億5060万-2.66%36.40.36
07/264754764744750%3,50018億5060万-3.06%36.40.36
07/25475478475475+0.21%2,70018億5060万-3.26%36.40.36
07/24478478474474+0.21%2,70018億4670万-3.66%36.320.36
07/23478478470473-1.05%3,10018億4280万-4.06%36.250.36
07/20474484474478+0.84%6,00018億6228万-3.43%36.630.36
07/19478478473474-1.04%8,40018億4670万-4.44%36.320.36
07/18480481475479+1.05%8,30018億6618万-3.62%36.710.36
07/17493493471474-4.82%35,10018億4670万-4.82%36.320.36
07/13476498465498-5.86%88,90019億4020万-0.4%38.160.37
07/12502562502529+6.22%155,40020億6098万+5.8%40.540.4
07/11495498490498+0.81%2,50019億4020万-0.2%38.160.37
07/104884964884940%3,60019億2462万-1%37.860.37
07/09495495480494+2.92%6,70019億2462万-1.2%37.860.37
07/06477480470480+1.05%10,00018億7008万-4%36.780.36
07/05475479472475-1.04%6,30018億5060万-5.19%36.40.36
07/04493493473480-1.84%5,20018億7008万-4.38%36.780.36
07/03499499489489-1.81%3,60019億514万-2.78%37.470.37
07/025005054984980%7,40019億4020万-0.99%38.160.37
06/29500501498498-0.2%5,00019億4020万-1.19%38.160.37
06/28498499498499+0.2%50019億4410万-0.99%38.240.38
06/27497500497498+0.2%1,60019億4020万-1.39%38.160.37
06/26490499484497-0.4%3,00019億3631万-1.58%38.080.37
06/25506506489499-1.19%11,10019億4410万-1.38%38.240.38
06/22510510504505-0.79%7,10019億6748万-0.2%38.70.38
06/21507509506509+0.59%5,00019億8306万+0.59%390.38
06/205065075065060%90019億7137万-0.2%38.770.38
06/195065075055060%2,40019億7137万-0.2%38.770.38
06/18508509503506+0.2%3,70019億7137万-0.39%38.770.38
06/15511511505505-0.39%3,80019億6748万-0.59%38.70.38
06/14513513502507-0.2%6,10019億7527万-0.39%38.850.38
06/13512512506508-0.2%6,20019億7916万-0.39%38.930.38
06/12508513508509+0.59%7,00019億8306万-0.2%390.38
06/11506508506506+0.2%2,40019億7137万-0.78%38.770.38
06/08506510502505-1.56%7,20019億6748万-0.98%38.70.38
06/07505513501513+2.6%8,10019億9864万+0.59%39.310.39
06/06503503500500-0.2%2,80019億4800万-1.96%38.310.38
06/055025025005010%2,80019億5189万-1.76%38.390.38
06/04500505499501+0.2%2,00019億5189万-1.76%38.390.38
06/01503503496500-0.6%7,10019億4800万-1.96%38.310.38
05/31503503503503+0.2%90019億5968万-1.37%38.540.38
05/305025024945020%4,40019億5579万-1.57%38.470.38
05/29507507500502-0.99%3,20019億5579万-1.57%38.470.38
05/28512512506507-0.78%1,50019億7527万-0.59%38.850.38
05/25508512508511+0.59%60019億9085万+0.2%39.160.38
05/24510510505508-0.39%2,40019億7916万-0.2%38.930.38
05/23515515510510-0.97%4,00019億8696万+0.2%39.080.38
05/22510515508515+0.98%3,20020億644万+0.98%39.460.39
05/21516517510510-0.2%9,90019億8696万0%39.080.38
05/18511519508511-0.97%5,90019億9085万0%39.160.38
05/17513524501516-0.77%13,10020億1033万+0.58%39.540.39
05/16515520505520+0.78%5,40020億2592万+0.97%39.850.39
05/15523523516516-1.34%6,10020億1033万-0.19%39.540.39
05/14534534518523-0.57%2,90020億3760万+0.97%40.080.39
05/11514531512526+1.94%17,00020億4929万+1.35%40.310.4
05/10517518514516+0.58%4,80020億1033万-0.96%39.540.39
05/09510520510513+0.2%10,30019億9864万-1.72%39.310.39
05/08510514506512+0.59%8,90019億9475万-2.1%39.230.39
05/075105115065090%7,80019億8306万-2.86%390.38
05/02514514504509-0.2%9,30019億8306万-3.05%390.38
05/01505510502510+2%4,20019億8696万-3.23%39.080.38
04/27507507500500-0.79%6,50019億4800万-5.48%38.310.38
04/26502506502504+0.4%8,90019億6358万-4.91%38.620.38
04/25501507501502-0.99%5,70019億5579万-5.82%38.470.38
04/24502508502507+1.2%4,90019億7527万-5.41%38.850.38
04/235015065005010%6,40019億5189万-7.05%38.390.38
04/20500505498501+0.4%10,20019億5189万-7.56%38.390.38
04/194995024994990%2,90019億4410万-8.44%38.240.38
04/18500504495499-0.2%8,90019億4410万-9.11%38.240.38
04/17507511500500-1.38%16,90019億4800万-9.58%38.310.38
04/16508511507507-1.55%11,00019億7527万-8.98%38.850.38
04/135205205085150%30,90020億644万-8.2%39.460.39
04/12501526501515-4.81%58,00020億644万-8.69%39.460.39
04/11563565538541-2.52%28,90021億773万-4.59%41.460.41
04/10565567555555-2.8%8,60021億6228万-2.46%42.530.42