株価チャート

2018/03/07～2018/07/31

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
07/31265266261263-0.75%38,40039億513万-2.59%14.951.04
07/30267268265265-1.12%47,80039億3483万-2.21%15.071.05
07/27271272266268-3.94%89,20039億7937万-1.11%15.241.06
07/26275279275279+1.09%89,70041億4271万+2.95%15.861.11
07/25273276273276+0.73%58,60040億9816万+2.22%15.691.09
07/242762772722740%83,20040億6846万+1.48%15.581.09
07/23265274265274+1.86%55,90040億6846万+1.48%15.581.09
07/20269271268269-0.37%32,90039億9422万0%15.291.07
07/19271274268270-0.37%67,20040億907万+0.37%15.351.07
07/18270274270271-0.37%40,90040億2392万+1.12%15.411.07
07/172712722682720%48,40040億3877万+1.49%15.471.08
07/132752752722720%23,70040億3877万+1.49%15.471.08
07/12272274271272-0.73%36,40040億3877万+1.87%15.471.08
07/112742752692740%82,20040億6846万+3.01%15.581.09
07/10271276271274+1.11%81,40040億6846万+3.79%15.581.09
07/09269275269271+1.88%98,00040億2392万+3.04%15.411.07
07/06261267261266+2.31%20,40039億4968万+1.53%15.121.06
07/05269270260260-2.62%81,60038億6059万-0.38%14.781.03
07/04267271266267-0.37%55,30039億6453万+2.69%15.181.06
07/03266275266268+0.37%64,60039億7937万+3.47%15.241.06
07/02276276267267-2.2%119,20039億6453万+3.49%15.181.06
06/29268273268273+1.49%27,70040億5362万+6.23%15.521.08
06/28273274269269-1.47%81,50039億9422万+5.08%15.291.07
06/27275275269273+1.87%25,70040億5362万+7.06%15.521.08
06/26272273263268-1.47%121,80039億7937万+5.1%15.241.06
06/25274278271272+0.37%115,80040億3877万+7.09%15.471.08
06/22267271265271+0.37%67,30040億2392万+7.11%15.411.07
06/21270272268270+0.75%55,30040億907万+6.72%15.351.07
06/20262269260268+1.52%67,30039億7937万+6.35%15.241.06
06/19270273262264-1.12%105,60039億1998万+5.18%15.011.05
06/18264278260267+3.09%228,70039億6453万+6.37%15.181.06
06/15260261257259+0.78%77,30038億4574万+3.6%14.731.03
06/14260262256257-1.15%71,30038億1604万+2.8%14.611.02
06/132592642592600%54,20038億6059万+4%14.781.03
06/12265267258260-2.26%131,10038億6059万+4.42%14.781.03
06/11270278265266+1.14%504,20039億4968万+6.83%15.121.06
06/08239295239263+9.13%694,90039億513万+6.05%14.951.04
06/07240243239241+1.26%14,10035億7847万-2.82%13.70.96
06/06241242238238-1.65%32,10035億3392万-4.03%13.530.94
06/052452462422420%20,00035億9331万-2.42%13.760.96
06/04239244239242+0.83%25,20035億9331万-2.42%13.760.96
06/01239242236240-0.41%23,60035億6362万-3.23%13.650.95
05/31242242238241+0.42%18,60035億7847万-2.82%13.70.96
05/302332422322400%41,30035億6362万-2.83%13.650.95
05/29246247240240-2.83%60,60035億6362万-2.83%13.650.95
05/282472482452470%18,30036億6756万0%14.040.98
05/25248249246247-0.4%17,50036億6756万+0.41%14.040.98
05/24250253248248-1.98%14,00036億8241万+1.22%14.10.98
05/232522542492530%42,10037億5665万+3.69%14.381
05/22253258252253-0.39%48,50037億5665万+4.12%14.381
05/21254256253254+0.4%5,90037億7150万+4.96%14.441.01
05/18256256252253+0.4%17,50037億5665万+4.98%14.381
05/17253255252252-0.79%42,00037億4180万+4.56%14.331
05/16258258254254-0.39%48,70037億7150万+5.83%14.441.01
05/15256256254255+0.39%17,60037億8634万+6.69%14.51.01
05/14255256253254-0.39%42,40037億7150万+6.28%14.441.01
05/11251255251255+1.59%20,70037億8634万+7.14%14.51.01
05/10253257249251+1.21%51,00037億2695万+5.91%14.271
05/09253253247248-1.2%15,90036億8241万+4.64%14.10.98
05/08248254248251+1.21%48,80037億2695万+6.36%14.271
05/07248248244248+1.64%37,30036億8241万+5.08%14.10.98
05/02241245241244+0.41%24,30036億2301万+3.39%13.870.97
05/01245253238243+2.53%133,60036億816万+3.4%13.820.96
04/27239240236237-0.84%20,00035億1907万+0.85%13.480.94
04/26244245238239-2.05%63,50035億4877万+1.7%13.590.95
04/25242244241244+0.83%32,20036億2301万+3.83%13.870.97
04/24239243238242+2.98%56,70035億9331万+2.98%13.760.96
04/23235240232235+0.43%43,90034億8938万0%13.360.93
04/20237240234234-0.85%30,30034億7453万-0.85%13.30.93
04/19230253230236+4.42%224,00035億422万-0.42%13.420.94
04/18224228223226+1.8%27,50033億5574万-5.04%12.850.9
04/17225227221222-1.77%54,50032億9635万-7.5%12.620.88
04/16230232226226-1.31%22,10033億5574万-6.61%12.850.9
04/13230231226229+0.88%32,80034億29万-6.53%13.020.91
04/12230233227227-1.3%41,20033億7059万-8.47%12.910.9
04/11236236230230-1.71%40,20034億1513万-8.37%13.080.91
04/10236237232234-1.68%41,80034億7453万-7.51%13.30.93
04/09235239233238+1.28%43,50035億3392万-6.3%13.530.94
04/062372382352350%20,90034億8938万-8.2%13.360.93
04/052362392352350%47,40034億8938万-8.91%13.360.93
04/04243243235235-0.84%33,30034億8938万-9.96%13.360.93
04/03240240236237-2.47%33,70035億1907万-10.23%13.480.94
04/02246246241243+0.83%33,00036億816万-8.65%13.820.96
03/30241245240241-1.23%36,30035億7847万-10.41%13.70.96
03/29236246236244+3.83%50,20036億2301万-9.96%13.870.97
03/28236238234235-0.42%44,90034億8938万-13.92%13.360.93
03/27239240235236+1.29%50,50035億422万-14.18%13.420.94
03/26228235222233+0.87%126,20034億5968万-15.88%13.250.92
03/23238239230231-4.94%113,90034億2998万-17.2%13.130.92
03/22245246243243-1.62%60,40036億816万-13.52%13.820.96
03/20249249243247-1.2%123,80036億6756万-12.41%14.040.98
03/19255257246250-1.57%132,40037億1210万-11.66%14.210.99
03/16264264254254-3.42%174,70037億7150万-10.56%14.441.01
03/15266269261263-0.38%148,90039億513万-8.04%14.951.04
03/14267268262264-1.49%185,80039億1998万-7.69%15.011.05
03/13273273263268-1.47%303,50039億7937万-6.29%15.241.06
03/12263280261272-10.23%858,00040億3877万-5.23%15.471.08
03/09300303295303+2.02%193,40044億9907万+5.21%17.231.2
03/08295302295297+0.68%103,60044億998万+3.13%16.891.18
03/07286299285295+3.15%236,90043億8028万+2.08%16.771.17