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
07/319911,008991997-0.3%33,90049億8500万-4.78%104.580.92
07/301,0201,0209951,000-1.96%32,80050億-5.12%104.90.93
07/271,0361,0361,0191,020-1.83%19,40051億-4.05%1070.95
07/261,0361,0391,0241,039+0.29%11,40051億9500万-2.99%108.990.96
07/251,0311,0381,0301,036+0.29%15,80051億8000万-3.81%108.670.96
07/241,0401,0421,0251,033+0.78%20,00051億6500万-4.7%108.360.96
07/231,0341,0471,0201,025-1.73%13,50051億2500万-5.96%107.520.95
07/201,0651,0741,0361,043-2.52%27,50052億1500万-5.1%109.410.97
07/191,0801,0911,0701,070-0.83%18,60053億5000万-3.17%112.240.99
07/181,0901,0901,0701,079-0.19%16,40053億9500万-2.62%113.181
07/171,0471,0881,0431,081+2.17%24,10054億500万-2.79%113.391
07/131,0731,0761,0361,058+0.47%27,70052億9000万-5.11%110.980.98
07/121,0681,1001,0421,053-1.13%68,20052億6500万-5.9%110.460.98
07/111,0051,0691,0001,065+6.08%75,70053億2500万-5.08%111.720.99
07/101,0401,0401,0021,004-1.08%62,90050億2000万-10.76%105.320.93
07/099911,0209811,015+2.84%36,50050億7500万-10.1%106.470.94
07/06966992947987+5.45%46,30049億3500万-13.04%103.530.91
07/059951,000936936-6.12%99,70046億8000万-18.04%98.180.87
07/041,0311,033994997-3.3%58,30049億8500万-13.3%104.580.92
07/031,0551,0771,0241,031-2.55%66,30051億5500万-10.89%108.150.96
07/021,1011,1101,0571,058-4.25%61,10052億9000万-8.79%110.980.98
06/291,1171,1211,0891,105-0.81%28,20055億2500万-4.99%115.911.02
06/281,1371,1511,0801,114-3.63%103,80055億7000万-4.21%116.861.03
06/271,1691,1841,1511,156-2.03%25,70057億8000万-0.69%121.261.07
06/261,1611,1831,1431,180+0.43%53,90059億+1.46%123.781.09
06/251,2051,2321,1741,175-2.49%49,40058億7500万+1.03%123.251.09
06/221,2211,2221,1951,205-1.07%35,30060億2500万+3.7%126.41.12
06/211,2291,2571,2041,218+1.33%99,40060億9000万+5.09%127.761.13
06/201,1991,2101,1731,202-1.64%70,00060億1000万+4.07%126.091.11
06/191,1941,2261,1741,222+3.65%99,30061億1000万+6.08%128.181.13
06/181,2501,2501,1731,179-4.53%95,40058億9500万+2.7%123.671.09
06/151,1941,2451,1731,235+2.24%166,00061億7500万+7.86%129.551.14
06/141,2301,3451,2021,208+5.96%1,075,90060億4000万+5.87%126.721.12
06/131,1671,1761,1251,140-2.56%44,10057億+0.26%119.581.06
06/121,1561,1931,1561,170+0.34%63,60058億5000万+2.9%122.731.08
06/111,1651,1691,1421,166+0.78%24,90058億3000万+2.55%122.311.08
06/081,1321,1771,1201,157+1.94%60,10057億8500万+1.94%121.371.07
06/071,1281,1381,1171,135+1.34%20,50056億7500万+0.18%119.061.05
06/061,1121,1241,1111,120+0.45%22,50056億-0.97%117.481.04
06/051,1241,1651,1141,115-4.29%82,50055億7500万-1.41%116.961.03
06/041,1871,1871,1521,165+0.09%27,80058億2500万+3.01%122.211.08
06/011,1661,1731,1501,164+2.11%32,30058億2000万+3.01%122.11.08
05/311,1451,1731,1281,140-1.3%34,20057億+0.97%119.581.06
05/301,1031,1551,1031,155+3.59%27,30057億7500万+2.03%121.161.07
05/291,1321,1341,1081,115-2.28%20,80055億7500万-1.41%116.961.03
05/281,1101,1451,1101,141+3.07%18,20057億500万+0.8%119.691.06
05/251,1261,1271,1071,107-1.42%17,80055億3500万-2.21%116.121.03
05/241,1351,1361,1151,123-1.23%24,20056億1500万-0.71%117.81.04
05/231,1651,1651,1301,137-3.4%36,20056億8500万+0.62%119.271.05
05/221,1621,1791,1441,177+1.64%38,80058億8500万+4.25%123.461.09
05/211,1291,1611,1291,158+2.57%36,60057億9000万+2.75%121.471.07
05/181,1121,1561,1011,129+0.8%43,10056億4500万+0.09%118.431.05
05/171,1171,1201,0801,120-0.18%48,90056億-0.97%117.481.04
05/161,1141,1301,1061,122+0.54%19,00056億1000万-1.23%117.691.04
05/151,1251,1261,1131,116-0.45%12,40055億8000万-2.02%117.071.03
05/141,1101,1301,1101,121+0.81%23,10056億500万-1.75%117.591.04
05/111,1231,1231,1101,112-0.98%21,10055億6000万-2.46%116.651.03
05/101,1271,1391,1161,123-0.8%36,00056億1500万-1.23%117.81.04
05/091,1941,2221,1221,132-2.92%380,50056億6000万-0.26%118.741.05
05/081,1301,2231,1301,166+2.91%205,80058億3000万+2.82%122.311.08
05/071,1181,1351,1051,133+2.07%22,00056億6500万+0.35%118.851.05
05/021,0871,1191,0861,110+2.3%26,40055億5000万-1.33%116.441.03
05/011,1051,1101,0701,085-1.99%43,10054億2500万-3.38%113.811.01
04/271,1271,1271,1021,107-1.6%38,40055億3500万-1.25%116.121.03
04/261,1211,1291,1011,125+0.36%33,80056億2500万+0.63%118.011.04
04/251,1261,1321,1161,121-2.44%63,80056億500万+0.36%117.591.04
04/241,2251,2251,1451,149-6.2%106,80057億4500万+3.05%120.531.06
04/231,1421,2261,1231,225+9.77%141,50061億2500万+10.06%128.51.14
04/201,1461,1541,1131,116-1.76%44,80055億8000万+0.63%117.071.03
04/191,1491,1601,1281,136-0.87%47,20056億8000万+2.34%119.161.05
04/181,0911,1611,0841,146+5.72%64,70057億3000万+3.34%120.211.06
04/171,1001,1131,0601,084-1.09%39,10054億2000万-2.17%113.711
04/161,1241,1361,0871,096-2.49%36,60054億8000万-1.17%114.971.02
04/131,1331,1401,1001,124+1.08%42,60056億2000万+1.35%117.91.04
04/121,1751,1801,0841,112-6.16%95,00055億6000万+0.54%116.651.03
04/111,2241,2351,1711,185-1.25%95,20059億2500万+7.34%124.31.1
04/101,2591,2841,1911,200-4.76%203,20060億+9.19%125.881.11
04/091,1901,2601,1901,260+5.18%137,10063億+15.49%132.171.17
04/061,1491,2311,1421,198+3.19%211,90059億9000万+10.52%125.671.11
04/051,0861,1641,0711,161+7.1%132,10058億500万+7.5%121.791.08
04/041,0681,0941,0501,084+3.04%30,90054億2000万+0.46%113.711
04/031,0491,0731,0381,052-1.96%38,30052億6000万-2.5%110.350.97
04/021,0801,1101,0651,073-1.74%30,90053億6500万-0.74%112.550.99
03/301,0571,1031,0521,092+4.4%61,60054億6000万+0.92%114.551.01
03/291,0411,0561,0371,046+0.1%28,10052億3000万-3.33%109.720.97
03/281,0311,0701,0311,0450%20,70052億2500万-3.69%109.620.97
03/271,0591,1001,0451,045-0.76%37,70052億2500万-3.86%109.620.97
03/261,0221,0649991,053+3.03%77,90052億6500万-3.22%110.460.98
03/231,0131,0401,0131,022-6.75%60,10051億1000万-6.07%107.20.95
03/221,0831,0981,0761,096+0.92%13,60054億8000万+0.64%114.971.02
03/201,0511,0891,0401,086+0.18%35,00054億3000万+0.09%113.921.01
03/191,1201,1301,0601,084-4.91%73,20054億2000万+0.09%113.711
03/161,1471,1751,1241,140+1.6%100,10057億+5.46%119.581.06
03/151,1801,1971,1111,122+0.09%200,40056億1000万+3.99%117.691.04
03/141,1181,1341,1111,121+0.36%64,80056億500万+4.18%117.591.04
03/131,1191,1691,1131,117-0.53%77,70055億8500万+4.1%117.171.04
03/121,0891,1231,0781,123+3.22%44,50056億1500万+4.37%117.81.04
03/091,0701,0901,0641,088+3.03%37,70054億4000万+0.74%114.131.01
03/081,0511,0731,0441,056+1.05%23,50052億8000万-2.85%110.770.98
03/071,0951,0951,0411,045-1.88%44,70052億2500万-4.65%109.620.97