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
07/31149149148148-0.67%26,70019億3005万-0.67%-2.54
07/301491501471490%77,40019億4309万0%-2.55
07/27149151149149-0.67%81,60019億4309万0%-2.55
07/26150152148150-1.32%337,20019億5613万+0.67%-2.57
07/251511531511520%34,00019億8221万+1.33%-2.61
07/24150152150152+1.33%38,30019億8221万+1.33%-2.61
07/231481511481500%40,90019億5613万0%-2.57
07/20152152150150-0.66%131,40019億5613万0%-2.57
07/19150153150151+0.67%109,30019億6917万+0.67%-2.59
07/18149152149150+1.35%73,10019億5613万0%-2.57
07/17150150148148-1.33%32,70019億3005万-1.99%-2.54
07/13145150145150+3.45%63,60019億5613万-0.66%-2.57
07/121461481451450%88,90018億9093万-3.97%-2.49
07/11147148145145-3.33%126,50018億9093万-4.61%-2.49
07/10152152148150-0.66%102,90019億5613万-1.32%-2.57
07/09146151146151+2.72%76,40019億6917万-0.66%-2.59
07/06145150145147+2.8%107,60019億1701万-3.92%-2.52
07/05147150143143-2.72%164,10018億6484万-6.54%-2.45
07/04147150145147+0.68%144,50019億1701万-3.92%-2.52
07/03151151146146-2.67%162,50019億397万-5.19%-2.5
07/021511511491500%57,70019億5613万-2.6%-2.57
06/29149151149150+1.35%41,70019億5613万-2.6%-2.57
06/28150151148148-1.99%79,00019億3005万-4.52%-2.54
06/27150152146151+0.67%251,30019億6917万-2.58%-2.59
06/261491521461500%194,90019億5613万-3.23%-2.57
06/25153154149150-1.96%139,50019億5613万-3.23%-2.57
06/22155155153153-1.29%42,90019億9525万-1.92%-2.62
06/21153155153155+0.65%37,20020億2133万-0.64%-2.66
06/20153154152154+0.65%121,30020億829万-1.28%-2.64
06/191531561521530%163,70019億9525万-1.92%-2.62
06/18156156153153-2.55%139,80019億9525万-1.92%-2.62
06/15154158153157+1.95%232,00020億4742万+0.64%-2.69
06/14158159154154-3.14%273,10020億829万-1.28%-2.64
06/13158159158159+1.27%97,80020億7350万+1.92%-2.73
06/121591591571570%111,40020億4742万+0.64%-2.69
06/111591591571570%68,90020億4742万+0.64%-2.69
06/081561581561570%94,70020億4742万+1.29%-2.69
06/07159160156157-0.63%165,20020億4742万+1.29%-2.69
06/06154159154158+2.6%199,30020億6046万+1.94%-2.71
06/05158158153154-1.28%216,70020億829万-0.65%-2.64
06/04154156153156+1.96%102,70020億3438万+0.65%-2.67
06/01154156153153-0.65%140,40019億9525万-1.29%-2.62
05/311551551531540%40,60020億829万-0.65%-2.64
05/30152155152154-1.28%143,60020億829万0%-2.64
05/29158158155156-1.27%90,00020億3438万+1.3%-2.67
05/28156158155158+0.64%100,30020億6046万+2.6%-2.71
05/25154157154157+1.29%77,90020億4742万+1.95%-2.69
05/24156159154155-0.64%90,40020億2133万+1.31%-2.66
05/23156158155156-1.89%111,10020億3438万+1.96%-2.67
05/22157160157159+0.63%121,70020億7350万+3.92%-2.73
05/21155158154158+2.6%136,40020億6046万+3.27%-2.71
05/18153154152154+0.65%145,40020億829万+0.65%-2.64
05/17152154152153+0.66%102,80019億9525万0%-2.62
05/16155155151152-1.94%137,80019億8221万-0.65%-2.61
05/15160160154155-2.52%143,50020億2133万+1.31%-2.66
05/14157160156159+1.92%233,90020億7350万+3.92%-2.73
05/11157158155156+0.65%194,60020億3438万+1.96%-2.67
05/10154155153155+1.31%69,20020億2133万+1.31%-2.66
05/091531541521530%66,40019億9525万0%-2.62
05/08152154152153+0.66%89,20019億9525万0%-2.62
05/07153154151152-0.65%91,90019億8221万-0.65%-2.61
05/021521541521530%95,40019億9525万-0.65%-2.62
05/01151153151153+1.32%193,70019億9525万-0.65%-2.62
04/27152152151151-0.66%61,20019億6917万-1.95%-2.59
04/261521531511520%93,50019億8221万-1.3%-2.61
04/25153154152152-1.3%136,70019億8221万-1.3%-2.61
04/24153154152154+1.99%200,60020億829万0%-2.64
04/23150152149151+0.67%192,60019億6917万-1.95%-2.59
04/201501521501500%100,10019億5613万-2.6%-2.57
04/19151153150150-0.66%196,20019億5613万-3.23%-2.57
04/18150153149151+1.34%150,10019億6917万-2.58%-2.59
04/17150151148149-1.32%432,10019億4309万-4.49%-2.55
04/16153155151151-3.21%463,30019億6917万-3.21%-2.59
04/13152160152156+2.63%868,50020億3438万0%-2.67
04/121521531501520%128,00019億8221万-2.56%-2.61
04/11154155151152-1.3%317,80019億8221万-2.56%-2.61
04/10154155152154-0.65%293,30020億829万-1.28%-2.64
04/091531561521550%186,60020億2133万-0.64%-2.66
04/06156157154155-0.64%203,20020億2133万-0.64%-2.66
04/05156156154156+1.3%198,90020億3438万0%-2.67
04/04155156152154+1.32%325,70020億829万-1.28%-2.64
04/03152156152152-2.56%542,40019億8221万-2.56%-2.61
04/02161164156156-2.5%368,50020億3438万0%-2.67
03/30162164160160-0.62%320,20020億8654万+2.56%-2.74
03/29164167159161+0.63%1,702,60020億9958万+3.21%-2.76
03/28156168154160+3.9%2,680,20020億8654万+2.56%-2.74
03/27154157152154+1.32%238,70020億829万-1.28%-2.64
03/26150154147152-1.3%423,00019億8221万-2.56%-2.61
03/23154160152154-2.53%614,30020億829万-1.28%-2.64
03/22155158154158+1.94%121,80020億6046万+1.94%-2.71
03/20149156149155+2.65%222,00020億2133万0%-2.66
03/19157158150151-3.21%300,80019億6917万-2.58%-2.59
03/16159160155156-4.88%414,90020億3438万+0.65%-2.67
03/15161166159164+1.23%573,40021億3870万+5.81%-2.81
03/141611641601620%262,50021億1262万+5.19%-2.78
03/13159163157162+1.25%355,10021億1262万+5.88%-2.78
03/12158161156160+1.91%352,50020億8654万+3.9%-2.74
03/09153158152157+2.61%277,70020億4742万+1.95%-2.69
03/08151154149153+1.32%228,10019億9525万-1.29%-2.62
03/07151152148151+0.67%169,40019億6917万-2.58%-2.59