株価チャート

2018/03/08~2018/08/01

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
08/01970995970994+4.08%504,200378億8319万-3.12%725.048.72
07/31956968935955+0.63%622,600363億9682万-7.37%696.598.38
07/301,0401,040943949-9.36%1,131,800361億6815万-8.57%692.228.32
07/271,0501,0651,0421,047+0.87%324,300399億311万+0.1%763.79.18
07/261,0681,0791,0321,038-3.35%426,800395億6011万-1.24%757.139.11
07/251,0441,0801,0401,074+3.67%873,700409億3213万+1.8%783.399.42
07/241,0261,0451,0041,036+0.97%562,700394億8388万-1.99%755.679.09
07/231,0151,0289961,026-0.48%397,500390億2069万-3.3%746.818.98
07/201,0041,0329981,031+3.83%448,600392億1084万-3.64%750.459.03
07/191,0481,053991993-6.59%970,300377億6563万-7.71%722.798.69
07/181,0161,0651,0001,063+5.88%943,200404億2786万-2.03%773.749.31
07/179861,0189541,004+3.83%845,300381億8398万-8.06%730.88.79
07/13968978956967-0.41%348,200367億7681万-12.25%703.868.46
07/12951979940971+2.32%562,100369億2893万-12.76%706.788.5
07/11980980938949-6.04%813,900360億9223万-15.42%690.768.31
07/109951,0229751,010+2.54%847,000384億1218万-10.54%735.168.84
07/09986992961985-0.2%676,100374億6138万-13.06%716.978.62
07/069791,0049699870%644,300375億3744万-13.35%718.428.64
07/051,0001,028973987-4.36%783,200375億3744万-13.72%718.428.64
07/041,0301,0479851,032-1.34%655,200392億4888万-10.1%751.189.03
07/031,1211,1281,0361,046-6.86%785,400397億8132万-9.04%761.379.16
07/021,1111,1521,1021,123-0.27%635,200427億978万-2.6%817.419.83
06/291,0921,1371,0851,126+2.74%658,000428億2387万-2.6%819.69.86
06/281,1611,1651,0921,096-6.16%717,300416億8292万-5.35%797.769.59
06/271,1271,1721,1021,168+5.23%803,800444億2121万+0.52%850.1710.22
06/261,1251,1781,0981,110-1.77%971,900422億1536万-4.56%807.959.72
06/251,1891,2031,1151,130-2.67%754,700429億7600万-3.09%822.519.89
06/221,1621,2491,1561,161+0.87%1,519,200441億5499万-0.43%845.0710.16
06/211,1221,1701,1161,151+0.79%633,500437億7237万-0.95%837.7510.07
06/201,1181,1431,0731,142+1.33%689,800434億3010万-1.47%831.210
06/191,1291,1651,1021,127-1.31%1,104,200428億5965万-2.17%820.289.86
06/181,2051,2141,1161,142-7.68%1,380,800434億3010万-0.09%831.210
06/151,2201,2681,2101,237+3.86%1,022,400470億4293万+9.08%900.3510.83
06/141,2321,2341,1781,191-2.46%663,800452億9356万+6.43%866.8610.43
06/131,2161,2391,2081,221-0.57%502,900464億3446万+10.3%888.710.69
06/121,2461,2981,2261,228-2.15%1,316,900467億67万+12.15%893.810.75
06/111,2701,2751,2121,255-0.16%884,700477億2747万+15.99%913.4510.99
06/081,2051,2771,1881,257+5.72%1,765,200478億353万+17.7%914.911
06/071,1311,2061,1261,189+6.92%1,162,500452億1750万+12.81%865.4110.41
06/061,1111,1271,0971,112-1.59%404,800422億8920万+6.82%809.369.73
06/051,1151,1321,0931,130+0.27%708,300429億7374万+9.6%822.479.89
06/041,1201,1541,1111,127+2.08%881,800428億5965万+10.27%820.289.86
06/011,1201,1431,0951,104+0.45%800,300419億8496万+9.09%803.549.66
05/311,1011,1201,0771,099+1.1%555,000417億9481万+9.57%799.99.62
05/301,0881,1091,0701,087-1.9%985,100413億3845万+9.36%791.179.51
05/291,2021,2101,0921,108-8.58%1,700,800421億3708万+12.37%806.459.7
05/281,1401,2361,1301,212+3.68%1,327,000460億9219万+23.93%882.1510.61
05/251,1441,2001,1341,169-2.5%931,100444億5690万+21.14%850.8510.23
05/241,2191,2331,1921,199+0.5%1,185,200455億9780万+25.81%872.6910.5
05/231,2001,2471,1651,193+2.05%2,280,800453億6962万+26.91%868.3210.44
05/221,1611,1831,1221,169+1.48%1,854,800444億5690万+25.97%850.8510.23
05/211,0561,1561,0551,152+8.68%2,298,700438億1040万+25.49%838.4810.08
05/181,0701,0871,0361,060-0.66%1,600,200403億1165万+16.87%771.529.28
05/179941,0699861,067+10.91%3,241,700405億7786万+18.29%776.619.34
05/169501,000938962+6.3%3,626,500365億8472万+7.25%700.198.42
05/15900919896905-0.11%389,500344億1702万+1%658.77.92
05/14889918881906+2.37%420,600344億5505万+1.34%659.437.93
05/11897897877885-0.67%247,400336億5642万-0.9%644.147.75
05/10900907887891-1.44%313,200338億8460万-0.11%648.517.8
05/09925925885904-1.2%426,700343億7899万+1.35%657.977.91
05/08935956907915+0.77%1,395,500347億9732万+2.69%665.988.01
05/07888910871908+1.45%360,700345億3111万+2.25%660.887.95
05/02870895866895+3.23%327,300340億3672万+1.13%651.427.83
05/01865875863867-0.23%145,300329億7189万-1.7%631.047.59
04/27881891866869-1.81%282,700330億4795万-1.36%632.57.61
04/26894910880885-1.01%276,500336億5642万+0.91%644.147.75
04/25882897876894+2.05%390,800339億9869万+2.52%650.697.83
04/24870881859876+0.57%353,000333億1415万+1.15%637.597.67
04/23890892867871-2.46%308,300331億2400万+1.04%633.957.62
04/20885924882893+0.22%589,300339億5620万+3.96%649.887.82
04/19900907873891-0.56%343,000338億8015万+4.21%648.437.8
04/18876896855896+2.28%552,800340億7027万+5.29%652.067.84
04/178799208608760%759,100333億977万+3.55%637.517.67
04/16902905853876-2.56%640,800333億977万+4.16%637.517.67
04/13894910877899-0.11%356,000341億8435万+7.41%654.257.87
04/12880912875900+1.35%621,400342億2237万+8.3%654.987.88
04/11927935868888-3.48%861,400337億6607万+7.64%646.247.77
04/10936940906920-2.34%668,200349億8287万+12.33%669.538.05
04/09945957917942-0.63%1,199,800358億1942万+16.01%685.548.24
04/06870948863948+11.79%2,304,800360億4756万+17.91%689.918.3
04/05918946834848-4.93%2,205,700322億4508万+6.67%617.137.42
04/04882901866892+3.24%713,100339億1817万+12.77%649.157.81
04/03873888861864-2.04%402,300328億5348万+10.06%628.787.56
04/02885905860882+0.57%921,000335億3792万+12.93%641.887.72
03/30859877855877+3.66%669,600333億4780万+13.02%-8.24
03/29849867832846+2.92%806,300321億6903万+9.87%-7.95
03/28830854816822-1.2%526,400312億5643万+7.59%-7.72
03/27845854826832+0.24%743,800316億3668万+9.62%-7.81
03/26788831781830+7.1%926,300315億6063万+10.08%-7.8
03/23758803745775+1.57%1,054,400294億6926万+3.61%-7.28
03/22754766753763+1.06%194,800290億1296万+2.42%-7.17
03/20756766745755-1.82%157,400287億877万+1.89%-7.09
03/19801809766769-4.23%422,500292億4111万+4.2%-7.22
03/16785812785803+2.95%717,200305億3396万+9.25%-7.54
03/157757867657800%190,200296億5939万+6.56%-7.33
03/14770788770780+1.04%344,700296億5939万+7.14%-7.33
03/13760776760772+0.26%153,400293億5519万+6.63%-7.25
03/12775779764770+0.65%192,100292億7914万+6.35%-7.23
03/09770777757765+1.32%284,100290億8901万+5.66%-7.19
03/08740759740755+1.89%138,800287億877万+4.14%-7.09