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
07/31376378375375-1.57%44,20065億6925万-8.76%53.512.35
07/30387387380381-1.55%66,00066億7435万-7.52%54.372.39
07/27381390381387-3.49%254,50067億7946万-5.84%55.222.43
07/26414415401401-4.52%339,40070億2471万-2.43%57.222.52
07/25422424419420-0.24%100,50073億5756万+2.44%59.932.64
07/24429430421421-1.86%135,80073億7507万+3.19%60.072.64
07/23428429421429-0.23%168,40075億1522万+5.67%61.222.69
07/204294304274300%34,10075億3274万+6.44%61.362.7
07/19425430424430+0.7%86,10075億3274万+7.23%61.362.7
07/18423427420427+0.71%87,20074億8018万+6.75%60.932.68
07/17422424420424+0.71%65,10074億2763万+6.27%60.52.66
07/13422425417421-0.24%50,60073億7507万+5.51%60.072.64
07/12424427420422-0.71%69,10073億9259万+6.03%60.222.65
07/114254284224250%47,70074億4515万+7.32%60.652.67
07/10420425419425+1.43%75,80074億4515万+7.87%60.652.67
07/09414420414419+1.95%51,60073億4004万+6.62%59.792.63
07/06405411404411+1.99%44,80071億9989万+5.12%58.652.58
07/05415416402403-2.42%65,20070億5975万+3.33%57.512.53
07/04415417411413-0.72%50,70072億3493万+5.9%58.932.59
07/03411423411416+1.22%61,70072億8748万+6.94%59.362.61
07/02423425410411-1.44%112,60071億9989万+5.93%58.652.58
06/29409420407417+2.71%126,50073億500万+7.47%59.52.62
06/28398408396406+3.31%113,80071億1230万+4.91%57.932.55
06/27383398383393+3.42%86,30068億8457万+1.55%56.082.47
06/26378380375380+0.53%70,60066億5684万-1.81%54.222.39
06/25380382375378+0.53%62,60066億2180万-2.58%53.942.37
06/22381381375376-0.53%37,50065億8676万-3.34%53.652.36
06/21381383377378+0.27%37,10066億2180万-3.08%53.942.37
06/20375377372377+1.34%23,40066億428万-3.58%53.82.37
06/19377377371372-0.27%36,50065億1669万-5.1%53.082.34
06/18374376371373+0.27%42,70065億3421万-5.09%53.232.34
06/15370376369372+1.64%74,80065億1669万-5.58%53.082.34
06/14356376352366-9.18%450,60064億1158万-7.58%52.232.3
06/134064084034030%49,80070億5975万+1.26%57.512.53
06/12406408402403-0.74%47,90070億5975万+1%57.512.53
06/11400408398406+3.31%67,40071億1230万+1.5%57.932.55
06/08391399389393+1.55%38,10068億8457万-1.75%56.082.47
06/07382389382387+1.31%28,40067億7946万-3.25%55.222.43
06/06381383378382+0.53%31,80066億9187万-4.74%54.512.4
06/05390390380380-2.56%43,10066億5684万-5.47%54.222.39
06/04392396389390+1.04%48,90068億3202万-3.23%55.652.45
06/01390390384386-0.52%28,00067億6194万-4.22%55.082.42
05/31394396386388-0.77%44,70067億9698万-3.96%55.372.44
05/30393397386391-2.01%104,50068億4953万-3.46%55.792.45
05/293993993903990%51,90069億8968万-1.48%56.942.5
05/28402402393399+0.25%40,70069億8968万-1.48%56.942.5
05/253964033963980%35,00069億7216万-1.24%56.792.5
05/24401402397398-0.5%33,10069億7216万-0.75%56.792.5
05/23403405399400-1.23%35,30070億720万+0.5%57.082.51
05/22403408403405+1%28,80070億9479万+2.27%57.792.54
05/21400404398401+0.25%27,00070億386万+2.04%57.042.51
05/18394402394400+0.25%47,00069億8640万+2.3%56.92.5
05/17398403397399-0.25%53,00069億6893万+2.31%56.762.5
05/16403404400400-1.72%66,20069億8640万+3.09%56.92.5
05/15408411405407+0.49%29,60071億866万+5.17%57.92.55
05/14414414402405-2.17%51,60070億7373万+5.19%57.612.53
05/11417419412414-1.19%27,10072億3092万+7.81%58.892.59
05/10421421414419-0.48%53,30073億1825万+9.4%59.62.62
05/09420424417421-0.94%68,20073億5318万+10.5%59.892.63
05/08413434413425+3.66%167,90074億2305万+11.84%60.462.66
05/07409410407410+0.74%43,10071億6106万+8.18%58.322.57
05/02405407404407+0.74%32,10071億866万+7.67%57.92.55
05/01409409403404+0.25%59,90070億5626万+7.16%57.472.53
04/274034064014030%58,80070億3879万+7.18%57.332.52
04/264064144014030%122,80070億3879万+7.47%57.332.52
04/25401407401403+0.75%74,70070億3879万+7.47%57.332.52
04/24406409400400-1.48%89,80069億8640万+6.67%56.92.5
04/23406406400406+1.5%156,90070億9119万+8.27%57.752.54
04/203974093924000%439,10069億8640万+6.67%56.92.5
04/19419429396400+12.04%3,365,00069億8640万+6.38%56.92.5
04/18330357330357+9.17%92,20062億3536万-5.56%50.782.23
04/17336338325327-3.54%110,30057億1138万-15.06%46.522.05
04/16341346337339-1.45%37,00059億2097万-13.52%48.222.12
04/13342359341344+1.78%67,40060億830万-13.57%48.932.15
04/12349352336338-4.25%110,50059億350万-16.13%48.082.12
04/11361361353353-1.12%64,20061億6549万-13.9%50.212.21
04/10362370349357+0.85%92,00062億3536万-13.98%50.782.23
04/09362364354354-3.54%75,50061億8296万-15.71%50.362.22
04/06372374362367-1.87%146,20064億1002万-14.05%52.212.3
04/05373377371374-0.27%51,70065億3228万-13.63%53.22.34
04/04379379373375-0.53%52,40065億4975万-14.38%53.342.35
04/03380381376377-1.82%42,60065億8468万-15.09%53.632.36
04/02388394380384-1.54%76,50067億694万-14.48%54.622.4
03/30392397389390-0.51%41,10068億1174万-14.29%55.482.44
03/29389392388392+1.29%35,70068億4667万-14.78%55.762.45
03/283823873793870%28,00067億5934万-16.77%55.052.42
03/27389397380387-0.26%57,90067億5934万-17.83%55.052.42
03/26371388366388+3.47%64,20067億7680万-18.49%55.192.43
03/23377382371375-5.3%120,50065億4975万-22.04%53.342.35
03/22403403392396-1%38,00069億1653万-18.69%56.332.48
03/203984003854000%133,10069億8640万-18.37%56.92.5
03/19419419396400-4.53%180,30069億8640万-19.19%56.92.5
03/164194224144190%348,10073億1825万-16.03%59.62.62
03/15421429412419-5.84%1,040,30073億1825万-16.7%59.62.62
03/14445445445445-18.35%37,10077億7237万-12.23%63.32.78
03/13500552500545+9.88%139,70095億1897万+7.28%77.533.41
03/12480500480496+2.27%62,80086億6313万-2.55%70.563.1
03/09488492475485+0.62%45,80084億7101万-5.46%68.993.04
03/08492497481482-1.83%28,40084億1861万-6.95%68.573.02
03/07498500491491-0.61%18,50085億7580万-6.12%69.853.07