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
07/31179179176177-1.12%546,900616億6655万-3.8%25.356.6
07/30177180176179+1.13%737,900623億6334万-2.72%25.646.67
07/27175180174177-3.28%2,931,900616億6655万-3.8%25.356.6
07/26184185183183-0.54%2,851,800637億5694万-1.08%26.216.82
07/25183186183184-0.54%2,232,000641億534万-0.54%26.356.86
07/24183185183185+1.65%1,054,000644億5374万0%26.56.9
07/23183184182182-0.55%861,900634億854万-1.62%26.076.79
07/20184185182183-1.08%1,276,200637億5694万-1.08%26.216.82
07/19184186184185+0.54%477,100644億5374万0%26.56.9
07/18184187183184+0.55%897,700641億534万-0.54%26.356.86
07/171831851821830%692,900637億5694万-1.08%26.216.82
07/13181183181183+1.1%605,600637億5694万-0.54%26.216.82
07/12182183181181-0.55%447,300630億6014万-1.63%25.926.75
07/11184185181182-1.62%777,800634億854万-1.09%26.076.79
07/101861871841850%557,000644億5374万+0.54%26.56.9
07/09182185182185+1.65%492,700644億5374万+0.54%26.56.9
07/06180182179182+1.68%672,700634億854万-1.09%26.076.79
07/05183183179179-1.65%627,400623億6334万-2.72%25.646.67
07/04182183180182-0.55%887,000634億854万-1.09%26.076.79
07/03186187181183-2.14%1,068,600637億5694万-0.54%26.216.82
07/02189190186187-1.58%1,237,200651億5053万+1.63%26.786.97
06/29190190187190+0.53%834,400661億9573万+3.26%27.217.08
06/28192193189189-1.56%824,900658億4733万+2.72%27.077.05
06/27190193189192+1.59%1,403,700668億9253万+4.92%27.57.16
06/26187189186189+1.07%640,300658億4733万+3.28%27.077.05
06/25189190186187+0.54%1,286,200651億5053万+2.19%26.786.97
06/22190191185186-2.11%1,958,900648億213万+1.64%26.646.93
06/21186193185190+2.15%2,158,600661億9573万+3.83%27.217.08
06/20185186182186+1.64%640,600648億213万+2.2%26.646.93
06/19186186182183-1.61%860,300637億5694万+0.55%26.216.82
06/18184186182186+1.64%716,200648億213万+2.2%26.646.93
06/15182184182183+1.1%1,344,600637億5694万+0.55%26.216.82
06/14182182180181-0.55%740,500630億6014万-0.55%25.926.75
06/13180182179182+1.68%707,500634億854万0%26.076.79
06/121791801781790%298,800623億6334万-1.65%25.646.67
06/11178180177179+1.13%527,800623億6334万-2.19%25.646.67
06/08180181176177-2.21%1,353,400616億6655万-3.28%25.356.6
06/07187189177181-0.55%3,205,700630億6014万-1.09%25.926.75
06/061801821791820%1,064,000634億854万-0.55%26.076.79
06/051811821801820%430,100634億854万-0.55%26.076.79
06/04182183181182+0.55%488,100634億854万-0.55%26.076.79
06/01181182180181-1.09%555,000630億6014万-1.09%25.926.75
05/31182184182183+0.55%481,900637億5694万0%26.216.82
05/301811831811820%275,100634億854万-0.55%26.076.79
05/29183183181182-0.55%298,800634億854万0%26.076.79
05/28183183181183+0.55%238,100637億5694万+0.55%26.216.82
05/25184184182182-0.55%287,600634億854万0%26.076.79
05/24184185183183-0.54%284,700637億5694万+0.55%26.216.82
05/231841851831840%324,100641億534万+1.66%26.356.86
05/22185185184184-0.54%245,700641億534万+1.66%26.356.86
05/21184185183185+1.09%324,900644億5374万+2.21%26.56.9
05/18184184182183-1.08%470,300637億5694万+1.67%26.216.82
05/17181185180185+1.65%576,400644億5374万+2.78%26.56.9
05/16183184181182-0.55%508,500634億854万+1.11%26.076.79
05/15184184183183-0.54%300,200637億5694万+2.23%26.216.82
05/14184185182184+0.55%613,100641億534万+2.79%26.356.86
05/111831841821830%311,200637億5694万+2.23%26.216.82
05/10184184181183-0.54%335,500637億5694万+2.81%26.216.82
05/09186186183184-0.54%406,300641億534万+3.37%26.356.86
05/081851861841850%602,200644億5374万+4.52%26.56.9
05/07184185183185+0.54%290,900644億5374万+4.52%26.56.9
05/021841841821840%432,600641億534万+4.55%26.356.86
05/011851851831840%538,900641億534万+4.55%26.356.86
04/27183184182184+1.1%566,000641億534万+5.14%26.356.86
04/26181183180182+1.11%663,700634億854万+4%26.076.79
04/25177181176180+1.12%841,100627億1174万+3.45%25.786.71
04/24175178174178+2.89%424,100620億1495万+2.3%25.496.64
04/23175176173173-1.14%391,400602億7295万-0.57%24.786.45
04/20175179175175+0.57%858,000609億6975万+0.57%25.066.52
04/19175176173174-1.14%716,700606億2135万0%24.926.49
04/18175177174176+0.57%522,500613億1815万+1.15%25.216.56
04/17176176171175-0.57%527,300609億6975万+0.57%25.066.52
04/161761781761760%188,300613億1815万+1.15%25.216.56
04/13177177175176-0.56%369,200613億1815万+0.57%25.216.56
04/12177177174177+1.14%449,200616億6655万+1.14%25.356.6
04/11179179174175-1.69%333,300609億6975万0%25.066.52
04/101791801771780%903,900620億1495万+1.71%25.496.64
04/09174179173178+2.89%1,255,400620億1495万+1.14%25.496.64
04/061721751721730%742,400602億7295万-1.7%24.786.45
04/05173174171173+0.58%774,300602億7295万-1.7%24.786.45
04/04174175171172-0.58%620,200599億2455万-2.82%24.636.41
04/031721741701730%615,700602億7295万-2.26%24.786.45
04/02176176173173-1.14%405,800602億7295万-2.81%24.786.45
03/301761771731750%824,800609億6975万-1.69%25.066.52
03/29173176172175+1.74%879,800609億6975万-2.23%25.066.52
03/28170172169172+1.18%442,800599億2455万-3.91%24.636.41
03/27168172167170+1.8%958,900592億2776万-5.56%24.356.34
03/26165168163167-1.18%1,607,000581億8256万-7.22%23.926.23
03/23172173168169-2.87%1,571,100588億7936万-6.63%24.26.3
03/221751751731740%792,300606億2135万-3.87%24.926.49
03/201721741721740%356,800606億2135万-3.87%24.926.49
03/19173175172174+0.58%702,100606億2135万-3.87%24.926.49
03/161741751711730%1,454,900602億7295万-4.42%24.786.45
03/15174175172173-1.7%1,014,200602億7295万-4.95%24.786.45
03/14179180174176-1.68%2,847,700613億1815万-3.3%25.216.56
03/131801811781790%1,268,300623億6334万-1.65%25.646.67
03/12181182177179-3.76%2,750,100623億6334万-1.65%25.646.67
03/09184187183186+2.2%1,375,300648億213万+1.64%26.646.93
03/08185186180182-1.09%1,319,900634億854万-1.09%26.076.79
03/07185186182184-0.54%758,100641億534万0%26.356.86