株価チャート

2018/03/06～2018/07/30

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
07/302,1742,1772,1412,173-1.36%35,500666億6831万-0.96%19.11.8
07/272,1312,2042,1252,203+3.77%84,800675億8872万+0.05%19.371.82
07/262,0212,1382,0072,123+4.22%146,800651億3430万-3.81%18.661.76
07/251,9932,0811,9852,037-4.95%223,800624億9579万-8.12%17.911.68
07/242,1102,1472,0972,143+0.61%76,900657億4790万-3.9%18.841.77
07/232,1782,1782,1212,130-3.49%36,100653億4906万-4.95%18.731.76
07/202,2292,2322,1712,207-1.43%33,100677億1144万-2.04%19.41.82
07/192,2312,2432,1722,2390%42,100686億9321万-1.1%19.681.85
07/182,2402,2472,2212,239+1.22%22,200686億9321万-1.5%19.681.85
07/172,1702,2302,1562,212+1.94%25,700678億6485万-3.11%19.451.83
07/132,1842,1892,1562,170+0.56%15,900665億7627万-5.45%19.081.79
07/122,1692,1892,1512,158-0.14%25,400662億811万-6.42%18.971.78
07/112,1672,1862,1422,161-0.96%24,900663億15万-6.81%191.79
07/102,2192,2192,1772,182-0.09%44,000669億4444万-6.43%19.181.8
07/092,1282,1882,1222,184+3.12%28,900670億580万-6.95%19.21.81
07/062,0922,1242,0912,118+1.53%57,800649億8090万-10.33%18.621.75
07/052,1452,1592,0822,086-3.74%53,100639億9913万-12.09%18.341.72
07/042,1762,1942,1522,167-1.14%42,900664億8423万-9.14%19.051.79
07/032,2172,2522,1822,192-0.45%44,600672億5124万-8.4%19.271.81
07/022,3102,3102,2022,202-4.96%42,200675億5804万-8.44%19.361.82
06/292,2912,3402,2462,317+1.13%59,500710億8628万-4.1%20.371.92
06/282,3092,3232,2652,291-0.87%29,100702億8859万-5.49%20.141.89
06/272,2682,3262,2682,311+0.87%36,400709億220万-5.01%20.321.91
06/262,2692,3092,2672,291-0.74%40,200702億8859万-6.18%20.141.89
06/252,3812,3812,2972,308-3.07%48,700708億1016万-5.87%20.291.91
06/222,3202,3932,3152,381+1.84%57,000730億4982万-3.33%20.931.97
06/212,3602,3752,3372,338-1.43%29,300717億3056万-5.34%20.551.93
06/202,3482,3772,3202,372+1.07%29,200727億7370万-4.28%20.851.96
06/192,4132,4222,3452,347-2.69%35,100720億669万-5.55%20.631.94
06/182,4402,4482,3962,412-1.47%20,900740億91万-3.21%21.21.99
06/152,4862,4882,4442,448-1.41%28,400751億540万-1.84%21.522.02
06/142,4722,4972,4562,483+0.85%36,200761億7921万-0.44%21.832.05
06/132,4932,5042,4572,462-0.32%27,200755億3492万-1.2%21.642.04
06/122,5082,5102,4602,470-2.41%39,000757億8037万-0.88%21.712.04
06/112,4482,5402,4322,531+3.31%72,500776億5186万+1.36%22.252.09
06/082,4592,4902,4472,450-0.85%45,000751億6676万-1.88%21.542.03
06/072,4882,5022,4512,471-0.68%29,900758億1105万-1.2%21.722.04
06/062,5442,5442,4832,488-2.2%48,500763億3261万-0.52%21.872.06
06/052,5402,5552,4802,544-0.66%79,500780億5071万+1.6%22.372.1
06/042,4182,5742,4152,561+6.84%137,500785億7227万+2.44%22.512.12
06/012,3702,4212,3522,397+0.5%62,100735億4070万-3.89%21.071.98
05/312,4012,4192,3682,385+0.17%64,400731億7254万-5.02%20.971.97
05/302,4292,4402,3682,381-3.76%64,300730億4982万-5.96%20.931.97
05/292,4862,4862,4262,474-0.48%40,200759億309万-3.21%21.752.05
05/282,5082,5232,4792,486-0.88%17,900762億7125万-3.61%21.862.06
05/252,5182,5452,4862,508-0.4%39,100769億4622万-3.5%22.052.07
05/242,5362,5472,5012,518-0.71%41,200772億5302万-3.75%22.142.08
05/232,5292,5702,5172,536-0.59%35,900778億527万-3.72%22.292.1
05/222,5802,5822,5412,551-0.82%40,300782億6547万-3.7%22.432.11
05/212,5602,5812,5522,572+0.43%26,400789億976万-3.42%22.612.13
05/182,5782,5922,5492,561+0.95%74,900785億7227万-4.33%22.512.12
05/172,5512,5552,4982,537-1.05%63,000778億3595万-5.83%22.32.1
05/162,5002,5732,4942,564+2.07%88,600786億6431万-5.49%22.542.12
05/152,4682,5142,4492,512+2.36%80,000770億6894万-7.99%22.082.08
05/142,4502,4602,4262,454-0.04%48,500752億8948万-10.73%21.572.03
05/112,4252,4622,4172,455+0.82%76,100753億2016万-11.4%21.582.03
05/102,4142,4402,3942,435-0.57%77,300747億655万-12.72%21.412.01
05/092,5112,5212,3682,449-5.66%337,300751億3608万-12.91%21.532.02
05/082,5402,6202,5302,596+2.53%74,200796億4608万-8.43%22.822.15
05/072,5102,5382,4612,532-0.78%162,000776億8254万-11.16%22.262.09
05/022,4702,5632,4502,552+3.19%92,300782億9615万-10.92%22.442.11
05/012,4852,5352,4632,473-3.25%132,400758億7241万-14.16%21.742.04
04/272,4852,6002,4402,556+4.33%234,500784億1887万-11.74%22.472.11
04/262,4042,4992,3502,450+1.66%394,400751億6676万-15.75%21.542.03
04/252,4382,4432,3452,410-15.08%644,700739億3955万-17.66%21.191.99
04/242,8982,9062,7842,838-2.07%110,600870億7072万-3.73%24.952.35
04/232,9602,9752,8902,898-3.08%51,500889億1154万-2.03%25.482.4
04/203,0253,0452,9802,990-1.81%30,200917億3413万+0.78%26.292.47
04/192,9953,0952,9503,045+1.84%77,500934億2155万+2.42%26.772.52
04/182,9232,9982,9142,990+2.54%32,700917億3413万+0.34%26.292.47
04/172,9282,9402,8862,916-2.08%31,400894億6378万-2.38%25.642.41
04/162,8892,9872,8872,978+1.95%29,500913億6596万-0.53%26.182.46
04/132,9192,9302,8682,921+0.79%42,200896億1719万-2.6%25.682.41
04/122,9652,9652,8822,898-0.86%34,200889億1154万-3.53%25.482.4
04/112,9742,9742,8892,923-1.71%29,700896億7855万-2.89%25.72.42
04/103,0153,0252,9622,974-1.52%26,500912億4324万-1.39%26.152.46
04/092,9703,0402,9603,020+1.38%40,300926億5454万+0.1%26.552.5
04/063,0253,0652,9752,979-0.7%51,900913億9664万-1.29%26.192.46
04/053,0103,0252,9753,000+0.37%37,600920億4093万-0.7%26.372.48
04/042,9692,9952,9462,989+1.43%26,800917億345万-1.22%26.282.47
04/032,9452,9762,9342,947-1.14%50,900904億1487万-2.8%25.912.44
04/023,0803,0802,9732,981-1.45%32,100914億5801万-1.91%26.212.46
04/01株式分割 1→2
03/303,0103,0952,9713,025+1.95%98,000928億794万-0.59%21.342.5
03/292,9523,0402,9182,967+2.31%128,900910億2848万-2.53%20.932.45
03/282,8542,9172,7822,900-1.53%92,100889億7290万-4.86%20.462.4
03/272,8702,9502,8702,945+2.79%65,600903億5351万-3.51%20.782.43
03/262,8352,8802,8052,865+0.53%54,600878億9909万-6.28%20.212.37
03/232,8752,9102,8352,850-2.56%89,000874億3888万-6.89%20.112.35
03/222,9352,9752,9002,925-0.34%72,600897億3991万-4.47%20.642.42
03/203,0703,0902,9352,935-5.02%129,400900億4671万-4.15%20.712.42
03/193,1003,1453,0453,090-0.96%66,000948億216万+0.82%21.82.55
03/163,1403,1453,1103,120-0.64%32,400957億2257万+1.86%22.012.58
03/153,2153,2153,1353,140-2.33%68,000963億3617万+2.51%22.152.59
03/143,1503,2303,1103,215+1.58%48,200986億3720万+5.1%22.682.66
03/133,1053,1853,1053,165+2.1%54,800971億318万+3.67%22.332.61
03/123,1353,1403,0803,100-0.16%37,400951億896万+1.47%21.872.56
03/093,0703,1353,0703,105+2.48%79,400952億6236万+1.34%21.912.56
03/083,1003,1003,0103,030-0.98%34,200929億6134万-1.4%21.382.5
03/073,0653,1253,0503,060-0.49%33,000938億8175万-0.71%21.592.53
03/063,0353,1103,0203,075+2.33%32,200943億4195万-0.71%21.692.54