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
07/311,3231,3301,3061,306-2.61%13,20055億5050万-2.83%13.121.24
07/301,3281,3421,3281,341+0.75%23,40056億9925万-0.37%13.471.27
07/271,2951,3421,2951,331+1.06%91,20056億5675万-1.26%13.371.27
07/261,3521,3621,3161,317-3.23%151,50055億9725万-2.37%13.231.25
07/251,3791,3841,3531,361-1.66%32,90057億8425万+0.81%13.671.29
07/241,3861,3901,3801,384-0.36%22,40058億8200万+2.59%13.91.32
07/231,3901,3981,3891,389-0.64%19,50059億325万+3.04%13.961.32
07/201,3851,3981,3751,398+0.5%30,20059億4150万+3.79%14.051.33
07/191,3911,3971,3641,391+1.02%58,20059億1175万+3.27%13.981.32
07/181,3161,3851,3161,377+4.79%38,40058億5225万+2.3%13.831.31
07/171,3081,3191,3051,314+0.84%35,20055億8450万-2.38%13.21.25
07/131,2911,3171,2911,303+0.62%10,00055億3775万-3.41%13.091.24
07/121,3041,3061,2951,295-1.45%8,30055億375万-4.15%13.011.23
07/111,3061,3191,3001,3140%8,00055億8450万-2.95%13.21.25
07/101,3081,3191,3021,314+1.39%9,90055億8450万-3.1%13.21.25
07/091,2891,3001,2891,296+0.86%7,40055億800万-4.57%13.021.23
07/061,3001,3031,2781,285-1.46%12,40054億6125万-5.45%12.911.22
07/051,3341,3441,3041,304-3.76%14,80055億4200万-4.26%13.11.24
07/041,3431,3551,3341,355+0.22%12,60057億5875万-0.66%13.611.29
07/031,3671,3731,3501,352-1.31%9,90057億4600万-0.81%13.581.29
07/021,3731,3781,3681,370-0.22%11,30058億2250万+0.44%13.761.3
06/291,3781,3781,3701,373-0.36%6,00058億3525万+0.73%13.791.31
06/281,3771,3851,3721,378+0.07%11,10058億5650万+1.25%13.841.31
06/271,3801,3891,3761,377+0.15%16,50058億5225万+1.18%13.831.31
06/261,3641,3751,3591,375+0.59%7,20058億4375万+1.03%13.811.31
06/251,3731,3741,3651,367-0.44%6,60058億975万+0.37%13.731.3
06/221,3661,3731,3551,373+1.33%8,10058億3525万+0.81%13.791.31
06/211,3531,3581,3481,355+0.15%4,20057億5875万-0.51%13.611.29
06/201,3531,3551,3431,353+1.65%7,80057億5025万-0.73%13.591.29
06/191,3591,3591,3281,331-2.06%8,60056億5675万-2.35%13.371.27
06/181,3761,3771,3591,359-1.24%9,10057億7575万-0.37%13.651.29
06/151,3741,3781,3651,3760%6,00058億4800万+0.95%13.821.31
06/141,3791,3791,3711,376-0.22%3,40058億4800万+1.03%13.821.31
06/131,3821,3911,3781,3790%8,50058億6075万+1.32%13.851.31
06/121,3821,3831,3751,379+0.15%5,50058億6075万+1.4%13.851.31
06/111,3741,3791,3721,377+0.22%6,40058億5225万+1.47%13.831.31
06/081,3701,3771,3661,374+0.29%5,70058億3950万+1.48%13.81.31
06/071,3541,3701,3541,370+0.66%4,70058億2250万+1.41%13.761.3
06/061,3461,3611,3461,361+0.44%3,20057億8425万+1.04%13.671.29
06/051,3311,3581,3221,355+1.65%12,80057億5875万+0.82%13.611.29
06/041,3541,3541,3331,333-0.67%14,60056億6525万-0.52%13.391.27
06/011,3571,3571,3411,342-1.11%6,70057億350万+0.3%13.481.28
05/311,3521,3571,3431,357+1.12%7,20057億6725万+1.65%13.631.29
05/301,3391,3571,3391,342-1.25%7,20057億350万+0.83%13.481.28
05/291,3501,3601,3501,359+1.04%5,70057億7575万+2.41%13.651.29
05/281,3371,3501,3371,345+0.07%6,20057億1625万+1.66%13.511.28
05/251,3481,3491,3431,344-1.61%6,30057億1200万+1.9%13.51.28
05/241,3721,3791,3641,366-1.3%11,00058億550万+3.8%13.721.3
05/231,3841,3841,3761,384+0.22%4,80058億8200万+5.49%13.91.32
05/221,3801,3831,3761,381+0.07%4,40058億6925万+5.66%13.871.31
05/211,3701,3811,3701,380+0.07%4,80058億6500万+5.99%13.861.31
05/181,3701,3791,3651,379+1.03%9,10058億6075万+6.32%13.851.31
05/171,3621,3671,3581,365+0.59%3,90058億125万+5.57%13.711.3
05/161,3501,3611,3471,357+0.07%4,60057億6725万+5.36%13.631.29
05/151,3551,3571,3421,356+0.52%4,40057億6300万+5.69%13.621.29
05/141,3371,3511,3371,349+0.07%8,20057億3325万+5.47%13.551.28
05/111,3441,3541,3411,348+0.37%4,40057億2900万+5.81%13.541.28
05/101,3481,3481,3361,343-0.07%4,30057億775万+5.83%13.491.28
05/091,3271,3491,3191,344+1.36%10,50057億1200万+6.41%13.51.28
05/081,3051,3291,3051,326+2.16%14,30056億3550万+5.49%13.321.26
05/071,2991,3051,2931,298+0.7%15,10055億1650万+3.76%13.041.23
05/021,2711,2891,2671,289+1.9%6,30054億7825万+3.37%12.951.23
05/011,2871,2871,2651,265-1.4%8,70053億7625万+1.77%12.711.2
04/271,2821,2901,2801,283+0.94%4,50054億5275万+3.63%12.891.22
04/261,2941,2941,2621,271-1.01%12,00054億175万+3.08%12.771.21
04/251,2701,2911,2671,284+1.1%5,90054億5700万+4.39%12.91.22
04/241,2671,2721,2671,270+1.44%5,60053億9750万+3.59%12.761.21
04/231,2401,2531,2351,252+0.81%4,80053億2100万+2.45%12.581.19
04/201,2561,2561,2411,242-0.64%5,40052億7850万+1.89%12.481.18
04/191,2591,2591,2501,250-0.64%4,70053億1250万+2.71%12.561.19
04/181,2611,2641,2511,258-0.24%4,70053億4650万+3.54%12.641.2
04/171,2671,2671,2561,261-0.71%5,30053億5925万+4.13%12.671.2
04/161,2601,2751,2601,270+1.03%7,10053億9750万+5.22%12.761.21
04/131,2571,2611,2481,257+0.24%3,20053億4225万+4.49%12.631.2
04/121,2701,2711,2541,254-0.48%5,10053億2950万+4.59%12.61.19
04/111,2791,2791,2581,260-0.4%6,00053億5500万+5.35%12.661.2
04/101,2491,2681,2451,265+1.36%6,20053億7625万+6.04%12.711.2
04/091,2391,2481,2381,248+0.56%4,90053億400万+4.87%12.541.19
04/061,2361,2491,2351,241+0.4%5,00052億7425万+4.29%12.471.18
04/051,2441,2451,2291,236-0.56%8,20052億5300万+3.87%12.421.18
04/041,2141,2451,2141,243+3.33%10,90052億8275万+4.28%12.491.18
04/031,1931,2071,1891,203+0.75%8,70051億1275万+0.75%12.091.14
04/021,2001,2011,1901,194-0.42%7,10050億7450万-0.33%121.14
03/301,1951,2031,1951,199+0.93%8,10050億9575万-0.25%12.051.14
03/291,1821,1931,1731,188+0.42%8,80050億4900万-1.57%11.941.13
03/281,1671,1851,1671,183-0.67%6,80050億2775万-2.39%11.891.12
03/271,1881,1961,1781,191+2.85%12,00050億6175万-2.14%11.971.13
03/261,1511,1601,1331,158+0.17%11,60049億2150万-5.24%11.631.1
03/231,1731,1731,1531,156-2.03%12,70049億1300万-5.71%11.611.1
03/221,1881,1881,1681,180+0.08%7,60050億1500万-4.07%11.861.12
03/201,1851,1891,1721,1790%4,80050億1075万-4.22%11.851.12
03/191,1751,1861,1711,179-0.25%9,30050億1075万-4.3%11.851.12
03/161,1881,1891,1791,182+0.08%3,40050億2350万-4.21%11.881.12
03/151,1891,1901,1771,181-1.5%6,80050億1925万-4.37%11.871.12
03/141,1701,2031,1581,199+2.3%16,40050億9575万-3.07%12.051.14
03/131,1641,1721,1591,172+0.77%9,70049億8100万-5.33%11.771.11
03/121,1591,1721,1591,163+0.35%7,40049億4275万-6.51%11.681.11
03/091,1561,1801,1551,159-0.17%13,70049億2575万-7.28%11.641.1
03/081,1721,1771,1611,161-0.68%6,30049億3425万-7.71%11.661.1
03/071,1971,1971,1671,169-2.18%10,50049億6825万-7.52%11.741.11