株価チャート

2018/03/13～2018/08/06

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
08/06604622591598-0.99%7,762,2001511億414万-1.32%-1.8
08/03608608598604-1.31%2,297,8001526億2023万-0.49%-1.82
08/02620625610612-1.29%2,343,4001546億4169万+0.99%-1.84
08/01615621610620+0.98%2,052,1001566億6315万+2.14%-1.87
07/31621623612614-0.49%2,728,0001551億4706万+1.32%-1.85
07/30624625613617-0.64%1,897,1001559億511万+1.82%-1.86
07/27624627617621+0.32%1,823,8001569億1584万+2.31%-1.87
07/26614623612619+1.31%1,942,3001564億1047万+1.98%-1.87
07/25610614605611+0.66%1,777,7001543億8901万+0.33%-1.84
07/24602614600607+1.85%2,525,7001533億7828万-0.65%-1.83
07/23596600587596-0.67%2,314,1001505億9877万-2.77%-1.8
07/20610611598600-0.66%1,924,7001516億950万-2.6%-1.81
07/19609609597604-1.15%2,918,4001526億2023万-2.42%-1.82
07/18612620610611+1.16%2,616,2001543億8901万-1.61%-1.84
07/17594608593604+1.51%2,888,0001526億2023万-3.21%-1.82
07/13596599588595+0.17%2,715,0001503億4609万-5.1%-1.79
07/12593597588594+0.17%2,117,7001500億9341万-5.86%-1.79
07/11605613591593-1.98%4,008,5001498億4073万-6.76%-1.79
07/10621622602605-1.79%4,203,7001528億7292万-5.47%-1.82
07/09613630612616+1.15%3,209,0001556億5242万-4.2%-1.86
07/06599618599609+2.01%3,679,8001538億8365万-5.73%-1.84
07/05605617582597-2.13%7,997,7001508億5146万-8.44%-1.8
07/04589615586610+2.87%5,860,2001541億3633万-7.29%-1.84
07/03598603587593-2.31%4,073,6001498億4073万-10.69%-1.79
07/026046135986070%3,416,2001533億7828万-9.81%-1.83
06/29601614597607+1.34%3,001,5001533億7828万-11.13%-1.83
06/28607608581599-2.44%5,314,4001513億5682万-13.56%-1.8
06/276156206106140%3,371,3001551億4706万-12.78%-1.85
06/26602617597614+0.16%5,240,3001551億4706万-14.13%-1.85
06/25633639612613-2.7%4,698,8001548億9438万-15.68%-1.85
06/22635639628630-1.1%4,663,4001591億8998万-14.63%-1.9
06/21653663634637-2.75%4,930,4001609億5876万-14.95%-1.92
06/20651658646655-0.3%3,717,0001655億704万-13.82%-1.97
06/19664665638657-1.79%5,455,0001660億1241万-14.68%-1.98
06/18668678665669+0.15%3,156,9001690億4460万-14.23%-2.02
06/156686736646680%2,495,6001687億9192万-15.44%-2.01
06/14666670661668-0.3%2,672,9001687億9192万-16.6%-2.01
06/13667673653670-1.03%6,176,8001692億9728万-17.69%-2.02
06/12675682663677-0.73%4,753,4001710億6606万-18.04%-2.04
06/11683689673682-2.29%4,967,9001723億2947万-18.52%-2.05
06/08712715693698-2.51%4,082,3001763億7239万-17.79%-2.1
06/07687727686716+4.22%6,328,5001809億2068万-16.65%-2.16
06/06689700672687-0.43%6,076,2001735億9288万-21.03%-2.07
06/05694713686690-0.14%5,868,9001743億5093万-21.59%-2.08
06/04743747686691-7.25%11,702,5001746億361万-22.45%-2.08
06/01749763740745-0.67%6,452,5001882億4847万-17.41%-2.24
05/31768780729750-0.4%11,874,1001895億1188万-17.58%-2.26
05/30734766703753-8.62%22,011,1001902億6993万-18.06%-2.27
05/29856858791824-3.74%5,781,6002082億1039万-11.21%-2.48
05/28863863851856-1.15%1,147,6002162億9623万-8.35%-2.58
05/25880882863866-1.7%1,422,0002188億2305万-7.77%-2.61
05/24887894876881-0.79%1,600,5002226億1329万-6.67%-2.65
05/23904905883888-1.11%1,876,6002243億8207万-6.13%-2.68
05/22904905890898-0.66%1,315,7002269億889万-5.37%-2.71
05/21906913898904+0.56%1,315,6002284億2499万-5.04%-2.72
05/18904906895899-0.77%1,821,0002271億6158万-5.77%-2.71
05/17919920903906-1.2%1,909,0002289億3035万-5.13%-2.73
05/16908927904917+0.99%2,669,6002317億986万-4.08%-2.76
05/15907929903908-0.55%2,532,8002294億3572万-4.92%-2.74
05/14930940896913-2.87%4,258,1002306億9913万-4.4%-2.75
05/119751,023892940-4.08%6,052,5002375億2156万-1.36%-2.83
05/10980984968980+0.31%1,122,9002476億2886万+3.05%-2.95
05/09970984970977+1.24%1,338,2002468億7081万+3.17%-2.94
05/08974974961965-0.31%1,195,1002438億3862万+2.22%-2.91
05/07964974954968+0.41%1,317,0002445億9667万+2.98%-2.92
05/02964968956964-1.43%1,019,2002435億8594万+3.1%-2.9
05/01951979948978+2.84%1,344,5002471億2349万+5.16%-2.95
04/27947957946951+0.21%2,053,9002403億107万+2.92%-2.87
04/26959963945949-1.15%1,410,1002397億9570万+3.26%-2.86
04/25956972952960-0.21%1,755,8002425億7521万+5.03%-2.89
04/24968972955962-1.43%1,686,5002430億8057万+5.95%-2.9
04/23978985970976+0.83%1,152,3002466億1813万+8.2%-2.94
04/20960982960968+0.41%2,081,7002445億9667万+7.92%-2.92
04/19979983956964-2.53%3,004,6002435億8594万+8.07%-2.9
04/18994999980989+0.51%1,854,2002499億300万+11.63%-2.98
04/17953987952984+3.36%2,389,7002486億3959万+11.95%-2.96
04/16957959936952-0.1%1,737,6002405億5375万+8.92%-2.87
04/13976976951953-1.85%2,789,6002408億643万+9.67%-2.87
04/12950973942971+1.46%2,728,6002453億5472万+12.38%-2.93
04/11932959929957+2.9%3,521,2002418億1716万+11.54%-2.88
04/10917934917930+1.75%1,668,0002349億9473万+9.15%-2.8
04/09913918909914+0.55%1,570,1002309億5181万+7.91%-2.75
04/06894913891909+1.79%1,902,2002296億8840万+7.7%-2.74
04/05879896876893+2.06%1,787,5002256億4548万+6.18%-2.69
04/04888888873875-1.35%1,278,0002210億9720万+4.29%-2.64
04/03879891875887+0.11%1,068,2002241億2939万+5.85%-2.67
04/02884894882886-0.11%1,182,9002238億7670万+6.11%-2.67
03/30880893873887+2.42%1,980,2002241億2939万+6.48%14.591.36
03/29860867855866+2.36%1,678,1002188億2305万+4.34%14.251.33
03/28842847835846-0.94%1,677,1002137億6940万+2.17%13.921.3
03/27828856826854+4.4%2,045,9002157億9086万+3.26%14.051.31
03/26811821809818+0.37%2,031,9002066億9429万-0.97%13.461.25
03/23814822808815-1.33%2,610,6002059億3624万-1.33%13.411.25
03/22820827811826+0.98%2,023,9002087億1575万0%13.591.27
03/20812820808818+0.12%1,157,5002066億9429万-0.85%13.461.25
03/19836836811817-3.31%1,765,1002064億4161万-0.97%13.441.25
03/16840849839845+0.96%1,823,0002135億1672万+2.42%13.91.3
03/15814839814837+2.95%1,271,3002114億9526万+1.45%13.771.28
03/14824827809813-2.17%2,007,8002054億3088万-1.57%13.381.25
03/13833834818831-0.95%1,867,5002099億7916万+0.36%13.671.27