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
07/31450459445456+0.88%256,600132億3959万-9.52%42.33.4
07/30465466451452-2.8%296,800131億2345万-11.37%41.933.37
07/27459467458465+0.87%178,700135億90万-10.06%43.133.47
07/26470473461461-3.15%498,300133億8476万-12.02%42.763.44
07/25465480461476+1.71%464,100138億2027万-10.36%44.153.55
07/24458478446468+1.3%664,900135億8800万-12.85%43.413.49
07/23450465442462+2.21%549,800134億1380万-15.07%42.863.45
07/20452469447452-0.44%1,057,600131億2345万-17.97%41.933.37
07/19485494451454-3.2%2,934,500131億8152万-18.49%42.113.39
07/18582582467469-6.57%8,743,500136億1703万-16.99%43.53.5
07/174965044945020%191,500145億7516万-12.85%46.573.75
07/13510514497502-0.79%345,400145億7516万-14.19%46.573.75
07/12510516502506+0.2%184,600146億9130万-14.96%46.943.78
07/11512513499505-1.75%310,800146億6227万-16.53%46.843.77
07/10519524510514-1.72%312,600149億2357万-16.15%47.683.84
07/09520529509523+2.15%358,300151億8488万-15.65%48.513.9
07/06513520502512+2.4%352,800148億6551万-18.34%47.493.82
07/05515519485500-3.85%781,000145億1710万-21.14%46.383.73
07/04534534510520-1.7%520,200150億9778万-18.88%48.243.88
07/03533552522529-0.75%402,400153億5909万-18.36%49.073.95
07/02564564531533-3.79%809,900154億7522万-18.63%49.443.98
06/29576578544554-2.64%1,762,500160億8494万-16.31%51.394.14
06/28596596564569-4.53%723,500165億2045万-14.69%52.784.25
06/27607611586596-2.13%763,800173億438万-11.31%55.294.45
06/26605617587609-0.98%537,600176億8182万-10.04%56.494.55
06/25640645613615-3.45%266,700178億5603万-9.69%57.054.59
06/22626643623637+0.16%350,000184億9478万-7.14%59.094.76
06/21626647626636+0.95%316,100184億6575万-7.69%594.75
06/20611637608630+1.78%539,800182億9154万-9.09%58.444.7
06/19636643615619-3.43%378,700179億7216万-11.06%57.424.62
06/18633641613641-0.16%807,200186億1092万-8.3%59.464.79
06/15614644606642+4.05%1,160,300186億3995万-8.42%59.554.79
06/14625632599617-3.29%1,367,400179億1410万-12.36%57.234.61
06/13695699616638-15.5%5,042,900185億2381万-9.76%59.184.76
06/12729757725755+3.14%781,900219億2082万+6.34%70.035.64
06/11760764720732-2.27%631,100212億5303万+3.54%67.95.47
06/08750760727749+0.27%664,900217億4661万+6.09%69.485.59
06/07702750695747+6.87%1,020,000216億8854万+6.11%69.295.58
06/06701710692699+0.14%397,000202億9490万-0.29%64.845.22
06/057047186976980%557,800202億6587万-0.29%64.755.21
06/04708718691698+1.31%489,700202億6587万-0.14%64.755.21
06/01689702680689+1.17%307,600200億456万-1.15%63.915.14
05/31678693675681-0.29%173,900197億7229万-2.3%63.175.08
05/30677687665683-2.01%358,800198億3035万-2.01%63.365.1
05/29706714686697-1.69%701,100202億3683万0%64.655.2
05/28702722700709+1.72%340,000205億8524万+1.87%65.775.29
05/25688710688697+1.01%285,200202億3683万+0.29%64.655.2
05/24710710690690-2.95%303,600200億3359万-0.58%64.015.15
05/23722725688711-2.07%702,500206億4331万+2.6%65.955.31
05/22725741725726+0.41%414,500210億7882万+4.76%67.345.42
05/21725732718723-0.41%220,200209億9172万+4.48%67.075.4
05/18741746716726-1.63%641,700210億7882万+4.91%67.345.42
05/17698739698738+6.19%1,016,900214億2723万+6.65%68.465.51
05/16703721694695-0.14%284,300201億7876万+0.43%64.475.19
05/15704705688696+0.29%170,500202億780万+0.14%64.565.2
05/14700700681694-1.28%182,900201億4973万-0.57%64.385.18
05/11715734703703-1.26%737,600204億1104万0%65.215.25
05/10705725693712+2.74%694,400206億7235万+0.42%66.055.32
05/09693697668693-0.72%547,700201億2070万-3.08%64.285.17
05/08700717693698-1.27%346,900202億6587万-3.06%64.755.21
05/07691737689707+2.02%751,700205億2717万-2.62%65.585.28
05/02669709667693+3.28%634,800201億2070万-5.33%64.285.17
05/01665671654671-0.3%258,000194億8194万-8.83%62.245.01
04/27661682649673+1.36%522,800195億4001万-8.93%62.435.02
04/26654665645664+1.07%385,500192億7870万-10.63%61.594.96
04/25672676653657-5.06%689,400190億7546万-12.28%60.944.91
04/24684725682692+1.47%817,200200億9166万-8.1%64.195.17
04/23677683656682+1.34%311,800198億132万-9.79%63.265.09
04/20669684669673+0.9%203,500195億4001万-11.56%62.435.02
04/19686690660667-3.33%564,800193億6581万-13.04%61.874.98
04/18673695657690+2.53%375,600200億3359万-10.16%64.015.15
04/17660685643673+2.59%799,700195億4001万-12.6%62.435.02
04/16705710639656-8.89%1,132,600190億4643万-14.92%60.854.9
04/13723724694720+0.56%511,400209億462万-6.74%66.795.38
04/12720739707716-0.56%295,800207億8848万-7.37%66.425.35
04/11724747718720-0.96%331,700209億462万-6.86%66.795.38
04/10750764718727-1.09%487,900211億786万-6.07%67.445.43
04/09748761713735-3.03%763,200213億4013万-4.79%68.185.49
04/06781794756758-3.68%640,100220億792万-1.43%70.315.66
04/05808824776787-2.36%903,200228億4991万+2.88%735.88
04/04856860794806-5.84%796,800234億156万+5.91%74.776.02
04/03831875828856+0.59%561,900248億5327万+13.38%79.46.39
04/02853891844851+1.55%854,000247億810万+14.38%78.946.35
03/30849854804838+0.48%695,300243億3065万+13.86%77.736.26
03/29851857811834-2.91%760,300242億1452万+14.56%77.366.23
03/28806882796859+8.19%1,326,900249億4037万+19.47%79.686.41
03/27769806765794+5.31%642,600230億5315万+12.62%73.655.93
03/26767773713754-2.96%740,800218億9178万+8.8%69.945.63
03/23765798758777-2.75%601,200225億5957万+13.93%72.085.8
03/22750819750799+6.53%1,137,400231億9832万+19.43%74.125.97
03/20797820745750-4.09%1,338,100217億7565万+14.68%69.575.6
03/19854877771782-3.93%2,084,500227億474万+21.81%72.545.84
03/16796816768814+1.62%1,280,100236億3383万+30.24%75.516.08
03/15714810708801+12.18%2,184,900232億5639万+31.96%74.35.98
03/14716726704714-0.56%452,100207億3041万+21.02%66.235.33
03/13693718685718+2.57%727,600208億4655万+24.65%66.65.36
03/12704727690700+0.72%729,700203億2394万+24.33%64.935.23
03/09749754681695-6.08%1,204,900201億7876万+26.13%64.475.19
03/08734779728740+2.21%1,220,300214億8530万+37.29%68.645.52
03/07725745710724-2.29%1,043,100210億2076万+37.9%67.165.41