株価チャート

2018/03/16～2018/08/09

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
08/09358358354357-0.28%9,10093億50万+0.85%41.761.9
08/083573593553580%9,10093億2655万+1.42%41.871.9
08/07355359352358+1.13%15,90093億2655万+1.7%41.871.9
08/06355362353354-0.84%30,70092億2234万+0.57%41.41.88
08/03359365355357-0.56%45,40093億50万+1.42%41.761.9
08/02364370358359-1.37%54,60093億5260万+1.99%41.991.91
08/01377379363364-3.7%104,10094億8286万+3.41%42.571.93
07/31377384376378-0.53%33,80098億4759万+7.69%44.212.01
07/30392393378380-1.81%95,40098億9969万+8.57%44.452.02
07/27378389375387+1.04%68,600100億8205万+10.89%45.262.06
07/26376387372383+3.23%109,60099億7785万+10.06%44.82.04
07/25373376371371-0.54%23,10096億6522万+6.92%43.391.97
07/24374380370373+1.36%85,50097億1733万+7.49%43.631.98
07/23360382357368+6.98%146,90095億8707万+5.75%43.041.96
07/20341347340344+0.88%19,00089億6183万-1.15%40.231.83
07/19340342339341-0.29%10,40088億8367万-2.57%39.881.81
07/18344344338342+1.48%8,30089億972万-2.84%401.82
07/17340342336337-0.59%24,20087億7946万-4.53%39.421.79
07/13336343335339+0.89%25,40088億3157万-4.51%39.651.8
07/12337343336336-0.3%11,00087億5341万-5.88%39.31.79
07/11344344334337-2.03%31,70087億7946万-6.13%39.421.79
07/10348352341344+1.18%27,00089億6183万-4.44%40.231.83
07/09326342325340+4.29%25,00088億5762万-5.82%39.771.81
07/06319327319326+2.52%32,90084億9289万-10.19%38.131.73
07/05334336318318-4.22%102,90082億8448万-12.88%37.191.69
07/04338338331332-2.35%48,70086億4920万-9.78%38.831.76
07/03358358336340-3.41%71,90088億5762万-8.11%39.771.81
07/02363364352352-2.22%40,00091億7024万-5.12%41.171.87
06/29346371345360+4.35%64,20093億7865万-3.49%42.111.91
06/28352354343345-3.36%68,40089億8788万-7.75%40.351.83
06/27343412343357+4.08%548,60093億50万-5.05%41.761.9
06/26344346341343-2%58,50089億3577万-9.02%40.121.82
06/25360360349350-2.51%44,90091億1814万-7.65%40.941.86
06/22363364355359-1.64%49,50093億5260万-5.53%41.991.91
06/21374374364365-0.27%25,60095億891万-4.2%42.691.94
06/20369371362366-1.08%38,80095億3497万-4.19%42.811.95
06/19381381368370-2.12%57,40096億3917万-3.39%43.281.97
06/18384384377378-1.05%29,70098億4759万-1.56%44.212.01
06/15385386381382-0.52%16,50099億5179万-0.78%44.682.03
06/14385388384384-0.78%18,100100億390万-0.52%44.912.04
06/13388389385387-0.51%12,400100億8205万0%45.262.06
06/12392392385389+0.26%25,000101億3416万+0.26%45.52.07
06/11385390379388+2.37%23,500101億811万-0.26%45.382.06
06/08382382375379+0.8%16,20098億7364万-2.82%44.332.01
06/07375378374376+0.27%18,20097億9548万-3.84%43.982
06/06373382371375+0.27%28,70097億6943万-4.34%43.861.99
06/05388388371374-2.6%52,60097億4338万-4.83%43.741.99
06/04394394382384+0.52%28,400100億390万-2.78%44.912.04
06/01373382373382+1.87%28,20099億5179万-3.54%44.682.03
05/31383383374375-0.79%22,00097億6943万-5.54%43.861.99
05/30383383373378-1.56%57,40098億4759万-5.03%44.212.01
05/29387388381384-1.03%33,200100億390万-3.76%44.912.04
05/28390393387388-0.26%18,000101億811万-2.76%45.382.06
05/25386389385389+0.26%16,100101億3416万-2.51%45.52.07
05/24389390386388-0.26%29,000101億811万-2.76%45.382.06
05/23390393389389-0.26%14,600101億3416万-2.51%45.52.07
05/223913933873900%36,400101億6021万-2.5%45.622.07
05/21385392385390+0.78%34,900101億6021万-2.5%45.622.07
05/183893913843870%68,000100億8205万-3.25%45.262.06
05/17390390384387-0.51%67,700100億8205万-3.25%45.262.06
05/16392393386389-1.02%34,800101億3416万-2.99%45.52.07
05/15397399387393-2.96%97,200102億3836万-2%45.972.09
05/14407407397405-0.49%41,600105億5099万+1%47.372.15
05/11405413405407+0.49%45,600106億309万+1.5%47.62.16
05/10414415404405-2.17%38,500105億5099万+1%47.372.15
05/09408416407414+0.98%51,500107億8545万+3.24%48.422.2
05/08410414408410-0.24%20,700106億8125万+2.5%47.952.18
05/07413413407411+1.23%27,600107億730万+2.75%48.072.18
05/02401408400406+0.74%26,400105億7704万+1.5%47.492.16
05/01405409400403-0.49%20,100104億9888万+1%47.142.14
04/27416416405405-1.22%25,300105億5099万+1.5%47.372.15
04/26413419406410-0.24%53,900106億8125万+3.02%47.952.18
04/25406412406411+0.24%23,900107億730万+3.27%48.072.18
04/24402414401410+2.5%51,800106億8125万+3.02%47.952.18
04/23394409392400+2.04%90,200104億2073万+0.5%46.782.13
04/20389394388392-0.25%31,800102億1231万-1.75%45.852.08
04/19394396389393-0.25%29,000102億3836万-1.75%45.972.09
04/18388394385394+1.81%48,300102億6442万-1.99%46.082.09
04/17392394384387-1.53%65,900100億8205万-3.97%45.262.06
04/16400401391393-1.75%27,300102億3836万-2.96%45.972.09
04/13395400394400+2.04%21,800104億2073万-1.48%46.782.13
04/12394410387392-0.25%156,300102億1231万-3.69%45.852.08
04/113953963933930%30,400102億3836万-3.68%45.972.09
04/10403403393393-1.5%46,600102億3836万-3.91%45.972.09
04/09394405393399+0.76%26,900103億9468万-2.68%46.672.12
04/06403403394396-1%32,500103億1652万-3.65%46.322.11
04/054034043944000%80,400104億2073万-3.15%46.782.13
04/04410410399400-0.99%25,200104億2073万-3.38%46.782.13
04/03397405397404+1%13,100105億2494万-2.88%47.252.15
04/02412416400400-2.44%44,800104億2073万-4.31%46.782.13
03/30410410405410+0.74%52,900106億8125万-2.15%47.952.18
03/29406408403407+2.01%20,500106億309万-3.1%47.62.16
03/28393402391399+2.05%28,400103億9468万-5.23%46.672.12
03/27399400386391+0.26%36,900101億8626万-7.57%45.732.08
03/26388396379390-0.26%73,300101億6021万-8.24%45.622.07
03/23396399390391-4.17%184,000101億8626万-8.43%45.732.08
03/22410417406408+0.25%59,500106億2914万-4.67%47.722.17
03/20407412404407-1.69%59,200106億309万-5.13%47.62.16
03/19417422407414-2.13%113,700107億8545万-3.72%48.422.2
03/16425430420423-0.94%114,400110億1992万-1.63%49.472.25