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
20237/1, 株式分割 1→2
2018
08/132,4252,4252,3252,343-4.39%312,2001578億8450万+2.65%22.541.38
08/102,4852,5502,4432,450-1.21%681,0001651億3000万+7.55%23.581.45
08/092,3502,4902,3482,480+10.34%857,4001671億5200万+9.25%23.871.47
08/082,2432,3052,2332,248-0.22%379,4001514億8150万-0.64%21.631.33
08/072,2482,2582,2282,253+0.45%122,0001518億1850万-0.42%21.681.33
08/062,1932,2532,1902,243+2.87%280,2001511億4450万-0.91%21.581.33
08/032,2132,2232,1752,180-1.47%146,8001469億3200万-3.84%20.981.29
08/022,2752,2832,2132,213-2.43%218,0001491億2250万-2.66%21.291.31
08/012,2802,2802,2632,268-0.11%122,2001528億2950万-0.5%21.821.34
07/312,2552,2882,2332,270+0.67%316,4001529億9800万-0.48%21.851.34
07/302,2832,2902,2552,255-2.28%371,8001519億8700万-1.23%21.71.33
07/272,3102,3232,2882,308-0.11%118,8001555億2550万+0.94%22.211.36
07/262,2582,3102,2552,310+2.33%170,8001556億9400万+1.05%22.231.36
07/252,2502,2632,2432,258+0.78%140,2001521億5550万-1.29%21.731.33
07/242,2502,2552,2282,240-0.44%170,6001509億7600万-2.14%21.561.32
07/232,2702,2702,2432,250-0.88%179,4001516億5000万-1.92%21.651.33
07/202,2502,2782,2382,270-0.11%185,0001529億9800万-1.3%21.851.34
07/192,2932,3052,2602,273-0.44%249,0001531億6650万-1.32%21.871.34
07/182,3202,3282,2752,283-0.44%178,8001538億4050万-1.06%21.971.35
07/172,2782,3132,2752,293+0.55%211,8001545億1450万-0.76%22.061.35
07/132,2852,3082,2702,280+0.11%177,8001536億7200万-1.38%21.941.35
07/122,2702,2952,2702,278+1.33%221,6001535億350万-1.66%21.921.35
07/112,2402,2732,2302,248-1.21%174,4001514億8150万-3.04%21.631.33
07/102,2832,2932,2632,275-0.33%272,0001533億3500万-1.9%21.891.34
07/092,2482,2882,2452,283+1.56%169,0001538億4050万-1.53%21.971.35
07/062,2402,2532,2252,248+0.33%155,8001514億8150万-3%21.631.33
07/052,2702,2752,2282,240-1.75%133,8001509億7600万-3.28%21.561.32
07/042,2432,2952,2402,280+0.66%134,2001536億7200万-1.51%21.941.35
07/032,2752,3032,2402,265-0.55%191,8001526億6100万-2.12%21.81.34
07/022,3352,3432,2702,278-2.57%216,0001535億350万-1.58%21.921.35
06/292,3402,3532,3182,338+0.43%176,6001575億4750万+1.06%22.491.38
06/282,3352,3402,3082,328-1.17%177,8001568億7350万+0.71%22.41.38
06/272,3332,3782,3182,355+1.07%288,6001587億2700万+1.95%22.661.39
06/262,2982,3432,2902,330+0.54%270,4001570億4200万+1.04%22.421.38
06/252,3252,3252,3052,318-0.32%177,2001561億9950万+0.59%22.31.37
06/222,2902,3302,2782,325+0.43%142,2001567億500万+0.87%22.371.37
06/212,3282,3402,3152,315-0.54%111,6001560億3100万+0.56%22.281.37
06/202,3252,3352,3002,328+0.43%183,4001568億7350万+1.28%22.41.38
06/192,3502,3532,3002,318-2.11%162,2001561億9950万+1.11%22.31.37
06/182,3702,3982,3532,368-0.42%168,6001595億6950万+3.47%22.781.4
06/152,3752,3832,3482,378+0.63%237,4001602億4350万+4.09%22.881.4
06/142,3532,3782,3332,3630%169,4001592億3250万+3.62%22.741.4
06/132,3652,3932,3432,363-0.21%226,4001592億3250万+3.98%22.741.4
06/122,3532,3752,3202,368+0.85%190,6001595億6950万+4.62%22.781.4
06/112,3702,3802,3332,348-0.84%271,0001582億2150万+4.15%22.591.39
06/082,3302,3702,3182,368+1.94%362,2001595億6950万+5.46%22.781.4
06/072,2802,3252,2632,323+2.43%314,4001565億3650万+3.91%22.351.37
06/062,2682,2802,2502,2680%172,6001528億2950万+1.82%21.821.34
06/052,2552,2702,2452,268+1%184,8001528億2950万+2.09%21.821.34
06/042,2602,2632,2252,245+0.67%133,2001513億1300万+1.4%21.61.33
06/012,2202,2452,2152,230+0.22%117,8001503億200万+1%21.461.32
05/312,2532,2602,2182,225-0.89%282,4001499億6500万+0.95%21.411.31
05/302,2252,2682,2252,245-0.66%150,6001513億1300万+2.14%21.61.33
05/292,2382,2682,2132,260+0.22%153,8001523億2400万+3.06%21.751.34
05/282,2782,2802,2452,255-1.42%107,0001519億8700万+3.16%21.71.33
05/252,2932,3082,2632,288-0.44%202,6001541億7750万+4.93%22.011.35
05/242,2752,3052,2602,298+1.32%265,0001548億5150万+5.78%22.111.36
05/232,2832,3002,2482,268-0.77%177,0001528億2950万+4.78%21.821.34
05/222,3252,3252,2682,285-1.61%235,0001540億900万+5.89%21.991.35
05/212,2502,3252,2432,323+3.34%276,8001565億3650万+8.02%22.351.37
05/182,2252,2532,2102,248+1.47%151,2001514億8150万+4.93%21.631.33
05/172,2232,2302,2052,215+0.91%157,6001492億9100万+3.7%21.321.31
05/162,2202,2232,1932,195-1.01%188,0001479億4300万+2.86%21.121.3
05/152,2502,2652,2182,218-2.21%220,6001494億5950万+4.01%21.341.31
05/142,2652,3082,2432,268+0.33%415,0001528億2950万+6.51%21.821.34
05/112,2002,3002,2002,260+4.51%586,8001523億2400万+6.35%21.751.34
05/102,1552,1702,1452,163+1.05%183,4001457億5250万+2%20.811.28
05/092,1482,1702,1302,140-0.35%179,0001442億3600万+0.94%20.591.26
05/082,1282,1552,1182,148+0.47%264,2001447億4150万+1.3%20.671.27
05/072,1282,1382,1152,138+1.06%76,4001440億6750万+0.92%20.571.26
05/022,1552,1802,1132,115-0.24%187,4001425億5100万0%20.351.25
05/012,1082,1352,0932,120+0.12%179,2001428億8800万+0.33%20.41.25
04/272,1052,1402,1052,118+1.07%150,6001427億1950万+0.5%20.381.25
04/262,1032,1202,0902,095+0.24%163,4001412億300万-0.33%20.161.24
04/252,1032,1202,0882,090-1.53%164,4001408億6600万-0.48%20.111.23
04/242,0852,1332,0852,123+1.56%223,6001430億5650万+1.17%20.431.25
04/232,1132,1132,0802,090-0.83%106,4001408億6600万-0.24%20.111.23
04/202,0882,1332,0882,108+0.96%190,6001420億4550万+0.55%20.281.25
04/192,1052,1082,0752,088-0.6%153,0001406億9750万-0.17%20.091.23
04/182,0982,1182,0932,100+0.36%184,8001415億4000万+0.62%20.211.24
04/172,1002,1152,0702,093-0.36%173,2001410億3450万+0.46%20.141.24
04/162,1152,1232,0982,100-0.24%135,2001415億4000万+1.06%20.211.24
04/132,1102,1232,0902,105+0.12%174,6001418億7700万+1.54%20.261.24
04/122,1132,1382,0982,1030%162,4001417億850万+1.67%20.231.24
04/112,1232,1232,0782,103-0.71%226,2001417億850万+1.91%20.231.24
04/102,1632,1632,1152,118-2.08%214,0001427億1950万+2.84%20.381.25
04/092,1702,1852,1452,163+0.7%294,6001457億5250万+5.33%20.811.28
04/062,1552,1782,1382,148+0.12%318,6001447億4150万+4.91%20.671.27
04/052,1752,1852,1382,145-0.35%247,2001445億7300万+5.04%20.641.27
04/042,1552,1702,1432,153+0.7%247,8001450億7850万+5.67%20.711.27
04/032,1332,1732,1332,138-1.27%298,8001440億6750万+5.14%20.571.26
04/022,1552,1832,1432,165+1.64%241,6001459億2100万+6.76%20.831.28
03/302,1232,1352,1132,130+1.43%140,8001435億6200万+5.29%20.51.26
03/292,0982,1002,0702,100+1.45%245,2001415億4000万+4.06%20.211.24
03/282,0432,0852,0432,070+0.85%221,8001395億1800万+2.78%19.921.22
03/272,0082,0582,0052,053+3.4%294,0001383億3850万+2.11%19.751.21
03/261,9852,0101,9651,985+0.38%262,0001337億8900万-1.05%19.11.17
03/232,0182,0281,9751,978-3.65%298,4001332億8350万-1.22%19.031.17
03/222,0752,1152,0432,053+0.12%465,2001383億3850万+2.93%19.751.21
03/202,0202,0552,0132,050+0.86%384,6001381億7000万+3.48%19.731.21