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
07/31733781733774+5.88%371,000513億5877万+14.5%13.151.02
07/30690776688731+3.69%213,000485億550万+8.62%12.420.96
07/27678708677705+5.22%75,000467億8027万+5.07%11.980.93
07/26651670651670+3.24%51,000444億5785万-0.3%11.390.88
07/25656656649649-0.76%49,000430億6439万-3.57%11.030.85
07/24644654644654+1.55%39,000433億9617万-3.11%11.110.86
07/23654658640644-2.42%70,000427億3262万-4.87%10.940.85
07/20667667656660-1.05%23,000437億9430万-2.94%11.220.87
07/19670678667667-0.15%18,000442億5878万-2.2%11.330.88
07/18664680664668+0.6%25,000443億2514万-2.34%11.350.88
07/17665669661664+0.61%19,000440億5972万-3.21%11.280.87
07/13666666658660-0.75%16,000437億9430万-4.07%11.220.87
07/12681681665665-1.04%21,000441億2607万-3.62%11.30.87
07/11680680669672-1.18%21,000445億9056万-3.03%11.420.88
07/10677688676680+1.34%34,000451億2140万-2.16%11.560.89
07/09672672667671+0.45%23,000445億2420万-3.59%11.40.88
07/06671671667668+0.3%24,000443億2514万-4.43%11.350.88
07/056686716626660%25,000441億9243万-4.99%11.320.87
07/04662677660666+0.3%35,000441億9243万-5.4%11.320.87
07/03663670662664+0.3%29,000440億5972万-5.95%11.280.87
07/02672678660662-0.9%50,000439億2701万-6.5%11.250.87
06/29674691663668-2.2%29,000443億2514万-6.05%11.350.88
06/28688688671683-1.16%55,000453億2046万-4.21%11.610.9
06/27702702689691-1.43%17,000458億5130万-3.36%11.740.91
06/26683701681701+1.45%25,000465億1485万-2.23%11.910.92
06/25689697682691+0.44%38,000458億5130万-3.63%11.740.91
06/22715715688688-3.91%40,000456億5224万-4.31%11.690.9
06/21709719708716+1.56%22,000475億1018万-0.69%12.170.94
06/20702709700705+0.43%17,000467億8027万-2.35%11.980.93
06/19710710701702-1.13%18,000465億8121万-2.9%11.930.92
06/18718718707710-0.42%13,000471億1205万-1.93%12.060.93
06/15714718713713-0.14%14,000473億1111万-1.79%12.120.94
06/14712714711714-0.42%12,000473億7747万-1.79%12.130.94
06/13709720709717+0.7%17,000475億7653万-1.51%12.180.94
06/12714717707712-0.56%19,000472億4476万-2.47%12.10.93
06/11717718712716-0.28%25,000475億1018万-2.05%12.170.94
06/08715725715718-1.64%69,000476億4289万-1.64%12.20.94
06/07715730715730+1.81%25,000484億3915万+0.14%12.40.96
06/06715724710717-0.42%20,000475億7653万-1.65%12.180.94
06/05721722718720-0.69%15,000477億7560万-1.23%12.230.95
06/04733733719725+0.14%45,000481億737万-0.55%12.320.95
06/01727727720724-1.5%22,000480億4102万-0.69%12.30.95
05/31724735721735+2.37%36,000487億7092万+0.82%12.490.96
05/30720720717718-0.55%11,000476億4289万-1.51%12.20.94
05/29729729721722-0.96%15,000479億831万-0.96%12.270.95
05/28731731723729-0.27%12,000483億7279万0%12.390.96
05/25734735726731-0.27%20,000485億550万+0.27%12.420.96
05/24729742724733+0.69%33,000486億3821万+0.83%12.460.96
05/23712730712728+1.11%21,000483億644万+0.14%12.370.96
05/22728728718720-1.23%16,000477億7560万-0.69%12.230.95
05/21739739726729-2.02%34,000483億7279万+0.69%12.390.96
05/18737744728744+1.64%23,000493億6812万+3.05%12.640.98
05/17730732716732-0.14%26,000485億7186万+1.81%12.440.96
05/16729733718733-0.14%16,000486億3821万+2.23%12.460.96
05/15743743724734-2.26%25,000487億457万+2.66%12.470.96
05/14744755740751+0.94%34,000498億3260万+5.33%12.760.99
05/11739751737744-0.8%30,000493億6812万+4.79%12.640.98
05/10748753741750-1.7%46,000497億6625万+6.08%12.740.98
05/09725767725763+6.12%121,000506億2886万+8.53%12.971
05/08692724682719+2.42%53,000477億924万+2.71%12.220.94
05/07704710697702-0.28%41,000465億8121万+0.57%11.930.92
05/02704706702704-0.56%15,000467億1392万+1%11.960.92
05/01716716703708-2.75%73,000469億7934万+1.72%12.030.93
04/27722728714728+0.28%54,000483億644万+4.9%12.370.96
04/26720728715726+0.83%32,000481億7373万+5.07%12.340.95
04/25715725712720-1.37%47,000477億7560万+4.35%12.230.95
04/24727731727730+0.41%29,000484億3915万+6.1%12.40.96
04/237187307117270%31,000482億4008万+6.13%12.350.95
04/20711727711727+1.11%17,000482億4008万+6.44%12.350.95
04/19711719709719+0.7%23,000477億924万+5.58%12.220.94
04/18702714694714+1.71%19,000473億7747万+5.15%12.130.94
04/17718718691702-1.68%39,000465億8121万+3.54%11.930.92
04/16699720699714+3.63%63,000473億7747万+5.47%12.130.94
04/13685690677689+0.58%27,000457億1859万+2.23%11.710.9
04/12675689673685+1.63%46,000454億5317万+1.78%11.640.9
04/11682686674674-1.17%25,000447億2327万+0.3%11.450.88
04/10679689679682+0.89%18,000452億5411万+1.49%11.590.9
04/09675678670676-0.88%23,000448億5598万+0.75%11.490.89
04/066826826766820%43,000452億5411万+1.64%11.590.9
04/05673684673682+0.89%22,000452億5411万+1.64%11.590.9
04/04666677666676+1.65%30,000448億5598万+0.45%11.490.89
04/03662667653665-0.75%43,000441億2607万-1.48%11.30.87
04/02680680669670-1.18%27,000444億5785万-1.03%11.390.88
03/30685685678678-0.44%16,000449億8869万0%12.170.85
03/29668683668681+2.1%45,000451億8775万+0.29%12.220.85
03/28669672661667-0.89%49,000442億5878万-1.77%11.970.83
03/27670675667673+1.97%53,000446億5691万-1.03%12.080.84
03/26656660642660+0.61%94,000437億9430万-3.08%11.850.82
03/23683683653656-4.93%72,000435億2888万-3.67%11.780.82
03/22676698676690+1.77%96,000457億8495万+1.32%12.390.86
03/20663681663678+2.26%50,000449億8869万-0.15%12.170.85
03/19665672653663-0.45%102,000439億9336万-2.21%11.90.83
03/16683685665666-1.33%85,000441億9243万-1.62%11.950.83
03/15689690672675-1.6%44,000447億8962万-0.3%12.120.84
03/14677688672686+1.33%76,000455億1953万+1.48%12.310.86
03/13669681661677+1.04%77,000449億2233万+0.3%12.150.84
03/12666672656670+2.13%133,000444億5785万-0.89%12.030.84
03/096616646546560%101,000435億2888万-3.1%11.780.82
03/08665678650656-0.3%64,000435億2888万-3.39%11.780.82
03/07675683657658-2.08%55,000436億6159万-3.52%11.810.82