株価チャート

2018/03/02~2018/07/30

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
07/301,1621,1621,1401,145-1.55%1,50021億4515万-0.17%11.351.01
07/271,1641,1641,1631,163-0.34%20021億7888万+1.39%11.521.02
07/251,1721,1721,1671,167+2.01%2,50021億8637万+1.83%11.561.02
07/241,1381,1501,1341,144+0.35%1,20021億4328万0%11.341
07/231,1571,1571,1401,140-1.47%2,90021億3579万-0.44%11.31
07/201,1461,1571,1461,157+0.43%30021億6763万+1.05%11.461.02
07/191,1591,1601,1471,152-0.69%1,00021億5827万+0.7%11.421.01
07/181,1341,1641,1341,160+1.22%30021億7326万+1.4%11.491.02
07/171,1621,1621,1301,146+0.09%2,00021億4703万+0.17%11.361.01
07/131,1311,1591,1311,145+0.17%1,40021億4515万+0.09%11.351.01
07/121,1361,1481,1361,1430%3,20021億4141万-0.09%11.331
07/111,1441,1471,1401,143-1.04%1,50021億4141万-0.09%11.331
07/101,1601,1621,1551,155+0.26%2,90021億6389万+0.96%11.441.01
07/091,1601,1611,1421,152+1.14%2,60021億5827万+0.79%11.421.01
07/061,1401,1401,1391,139+0.35%50021億3391万-0.35%11.291
07/051,1401,1411,1351,135-1.13%1,10021億2642万-0.7%11.251
07/041,1311,1481,1311,148+0.44%60021億5077万+0.44%11.381.01
07/031,1401,1471,1401,143+0.26%1,00021億4141万0%11.331
07/021,1411,1411,1401,140-0.44%60021億3579万-0.35%11.31
06/291,1401,1451,1401,145+0.44%1,00021億4515万+0.09%11.351.01
06/281,1631,1631,1401,140-2.06%80021億3579万-0.44%11.31
06/271,1471,1641,1441,164+1.66%2,80021億8075万+1.57%11.531.02
06/261,1401,1451,1401,145+0.88%50021億4515万0%11.351.01
06/251,1651,1651,1351,1350%90021億2642万-1.05%11.251
06/221,1361,1491,1351,135-0.35%60021億2642万-1.13%11.251
06/211,1441,1441,1381,139+0.53%1,00021億3391万-0.87%11.291
06/201,1331,1461,1321,133-0.09%70021億2267万-1.39%11.230.99
06/191,1461,1461,1341,134-1.05%60021億2454万-1.39%11.241
06/181,1471,1471,1311,146+0.26%80021億4703万-0.43%11.361.01
06/151,1421,1431,1411,1430%90021億4141万-0.78%11.331
06/141,1471,1471,1401,143-0.35%1,30021億4141万-0.78%11.331
06/131,1601,1601,1471,147-1.46%1,10021億4890万-0.52%11.371.01
06/121,1641,1641,1641,164+1.66%20021億8075万+0.78%11.531.02
06/111,1281,1451,1281,145+0.44%3,50021億4515万-0.87%11.351.01
06/081,1411,1411,1401,140-0.09%70021億3579万-1.47%11.31
06/071,1381,1411,1381,141-0.7%40021億3766万-1.47%11.311
06/061,1421,1491,1421,149+0.61%2,10021億5265万-0.95%11.391.01
06/051,1451,1471,1401,142-0.26%3,60021億3953万-1.72%11.321
06/041,1361,1451,1361,145+0.88%2,30021億4515万-1.72%11.351.01
06/011,1291,1461,1281,135+0.09%2,90021億2642万-2.66%11.251
05/311,1551,1551,0801,134-1.65%13,90021億2454万-2.91%11.241
05/301,1481,1531,1481,153-0.35%90021億6014万-1.45%11.421.01
05/291,1591,1591,1561,1570%1,10021億6763万-1.11%11.461.02
05/281,1611,1701,1571,157-0.34%90021億6763万-1.03%11.461.02
05/251,1701,1701,1601,161+0.61%70021億7513万-0.51%11.51.02
05/241,1541,1791,1521,154-0.17%1,90021億6201万-0.94%11.431.01
05/231,1821,1821,1561,156-2.2%40021億6576万-0.6%11.451.01
05/221,1821,1821,1521,182+2.52%2,10022億1447万+1.81%11.711.04
05/211,1731,1731,1501,153-1.28%1,80021億6014万-0.43%11.421.01
05/181,1451,1691,1451,168+1.13%60021億8824万+0.95%11.571.03
05/171,1451,1551,1451,155+0.09%30021億6389万+0.09%11.441.01
05/161,1591,1891,1361,154-0.43%3,30021億6201万+0.17%11.431.01
05/151,1541,1591,1541,159+0.43%90021億7138万+0.7%11.481.02
05/141,1531,1601,1531,154-0.35%3,70021億6201万+0.44%11.431.01
05/111,1541,1661,1501,158-1.11%4,60021億6951万+1.05%11.471.02
05/101,1821,1821,1701,171-0.93%1,40021億9386万+2.27%11.61.03
05/091,1781,1821,1781,182+0.34%90022億1447万+3.5%11.711.04
05/081,1881,1881,1781,178+0.26%40022億698万+3.33%11.671.03
05/071,1851,1851,1751,175-0.84%2,20022億136万+3.34%11.641.03
05/021,1931,1931,1781,185-0.84%1,80022億2009万+4.41%11.741.04
05/011,1721,1971,1721,195-0.17%1,50022億3883万+5.57%11.841.05
04/271,2051,2051,1811,197-0.66%2,10022億4257万+6.12%11.861.05
04/261,2591,2591,1861,205+3.08%21,40022億5756万+7.11%11.941.06
04/251,1841,2001,1691,169-2.34%2,00021億9012万+4.28%11.581.03
04/241,1741,1971,1721,197+2.84%3,70022億4257万+6.88%11.861.05
04/231,1541,1691,1481,164+0.95%4,10021億8075万+4.3%11.531.02
04/201,1441,1601,1371,153+1.32%6,90021億6014万+3.32%11.421.01
04/191,1251,1541,1251,138+1.88%5,90021億3204万+2.06%11.281
04/181,1251,1251,1171,117+1.36%90020億9269万+0.36%11.070.98
04/171,1171,1171,1001,102-0.72%2,20020億6459万-0.99%10.920.97
04/161,1061,1181,1051,110+0.36%60020億7958万-0.36%110.97
04/131,1161,1161,1061,106-0.09%20020億7209万-0.81%10.960.97
04/121,1161,1181,1071,107-0.72%3,00020億7396万-0.72%10.970.97
04/111,1051,1151,1051,115+0.72%1,30020億8895万0%11.050.98
04/101,1171,1171,1071,107-0.63%70020億7396万-0.72%10.970.97
04/091,1161,1171,1141,114-0.18%1,30020億8707万-0.18%11.040.98
04/061,1031,1221,1031,116+1.27%60020億9082万0%11.060.98
04/051,1001,1101,1001,102+0.36%2,90020億6459万-1.17%10.920.97
04/041,1051,1051,0981,098-1.52%60020億5710万-1.61%10.880.96
04/031,1161,1161,1151,115+0.9%20020億8895万-0.09%11.050.98
04/021,1181,1181,1051,105-1.16%50020億7021万-0.99%10.950.97
03/301,1171,1181,1171,118+0.09%20020億9457万+0.09%10.91.05
03/291,1241,1241,1161,117-0.27%50020億9269万+0.09%10.91.05
03/281,1251,1251,1201,120+0.9%1,10020億9832万+0.36%10.921.05
03/271,1071,1101,0981,110+0.27%4,10020億7958万-0.63%10.831.04
03/261,1191,1191,1021,107+0.18%80020億7396万-0.9%10.81.04
03/231,1141,1291,1041,105-1.78%5,20020億7021万-0.99%10.781.03
03/221,1481,1501,1251,125+0.45%50021億768万+0.81%10.971.05
03/201,1161,1201,1161,120-0.09%40020億9832万+0.54%10.921.05
03/191,1551,1551,1111,121-3.36%1,40021億19万+0.72%10.931.05
03/161,1161,1901,1051,160+4.32%4,00021億7326万+4.13%11.311.09
03/151,1361,1361,1121,112+0.54%70020億8333万0%10.851.04
03/141,1111,1141,1001,106-0.63%1,40020億7209万-0.63%10.791.04
03/131,1221,1221,0881,113-0.8%2,30020億8520万-0.18%10.861.04
03/121,1221,1221,1221,122-0.44%20021億206万+0.45%10.941.05
03/081,1011,1291,1011,127+1.99%1,30021億1143万+0.71%10.991.06
03/071,1161,1161,1051,105-0.99%1,50020億7021万-1.43%10.781.03
03/061,1301,1301,1161,116-0.27%1,30020億9082万-0.71%10.891.04
03/051,1451,1451,1181,119+0.36%2,40020億9644万-0.71%10.911.05
03/021,1151,1151,1151,1150%60020億8895万-1.33%10.881.04