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
07/31170171169169-1.17%23,30029億1156万+0.6%-2.28
07/301701721691710%28,40029億4602万+1.18%-2.31
07/27176176171171-1.72%114,10029億4602万+1.18%-2.31
07/26175197172174+2.35%1,614,70029億9770万+2.35%-2.35
07/251701721701700%33,50029億2879万0%-2.29
07/24170170168170+1.19%33,60029億2879万-0.58%-2.29
07/231681701681680%2,20028億9433万-2.33%-2.27
07/20168169167168+0.6%5,00028億9433万-2.89%-2.27
07/19171171167167-1.76%9,20028億7710万-3.47%-2.25
07/18167171167170+1.8%39,70029億2879万-2.3%-2.29
07/171681701661670%11,80028億7710万-4.57%-2.25
07/131671691671670%8,60028億7710万-4.57%-2.25
07/121681711651670%25,50028億7710万-5.11%-2.25
07/11170173167167-3.47%37,00028億7710万-5.65%-2.25
07/10169191167173+5.49%563,30029億8047万-2.26%-2.33
07/09161165160164+1.86%14,80028億2542万-7.87%-2.21
07/061601611511610%43,30027億7374万-9.55%-2.17
07/05165166154161-1.83%67,50027億7374万-10.56%-2.17
07/04166167164164-1.2%18,10028億2542万-8.89%-2.21
07/03170170166166-1.19%15,60028億5988万-8.29%-2.24
07/02175176166168-2.33%50,00028億9433万-7.69%-2.27
06/29175176172172+1.18%24,80029億6325万-6.01%-2.32
06/28171171167170-1.73%47,20029億2879万-7.1%-2.29
06/27172174172173+0.58%16,00029億8047万-5.98%-2.33
06/26176178172172-3.37%49,00029億6325万-7.03%-2.32
06/25184184178178-3.26%46,10030億6661万-4.3%-2.4
06/221851861841840%18,20031億6998万-1.08%-2.48
06/211841861831840%34,20031億6998万-1.08%-2.48
06/20187187183184-1.08%51,80031億6998万-1.08%-2.48
06/19191191185186-2.62%46,00032億444万0%-2.51
06/18191192189191+0.53%57,80032億9058万+2.69%-2.58
06/15185192184190+3.26%170,80032億7335万+2.15%-2.56
06/141841851841840%41,10031億6998万-1.6%-2.48
06/13187188184184-1.08%76,70031億6998万-1.6%-2.48
06/121861871841860%49,00032億444万-1.06%-2.51
06/11186203184186+1.64%633,40032億444万-1.06%-2.51
06/081841851831830%6,40031億5276万-3.17%-2.47
06/071831881821830%64,70031億5276万-3.17%-2.47
06/06183184182183-0.54%16,50031億5276万-3.68%-2.47
06/05184185183184-0.54%20,60031億6998万-3.66%-2.48
06/04188188184185-1.07%29,40031億8721万-3.14%-2.5
06/01184187184187+1.08%25,60032億2167万-2.6%-2.52
05/311851861831850%22,90031億8721万-3.65%-2.5
05/30185186184185-0.54%20,30031億8721万-3.65%-2.5
05/291861861851860%10,80032億444万-3.63%-2.51
05/28188189185186-1.06%10,50032億444万-3.63%-2.51
05/25188188187188-0.53%5,20032億3890万-2.59%-2.54
05/241901901861890%42,20032億5612万-2.07%-2.55
05/23188190187189-1.05%18,80032億5612万-2.07%-2.55
05/22188192188191+2.14%55,80032億9058万-1.04%-2.58
05/21186187185187+0.54%31,80032億2167万-3.11%-2.52
05/18185186184186+1.09%11,90032億444万-4.12%-2.51
05/17186188183184-1.08%64,00031億6998万-5.15%-2.48
05/16191191184186-2.11%67,50032億444万-4.12%-2.51
05/15190190180190-1.55%150,10032億7335万-2.56%-2.56
05/141921951921930%28,70033億2504万-1.03%-2.6
05/11195195193193-1.03%54,50033億2504万-1.03%-2.6
05/10200200195195-2.5%82,90033億5949万-0.51%-2.63
05/09201201198200-0.99%37,20034億4564万+2.04%-2.7
05/08200203199202+1.51%66,30034億8009万+3.06%-2.73
05/07198200197199+0.51%28,60034億2841万+1.02%-2.68
05/02196199196198+0.51%31,70034億1118万+0.51%-2.67
05/01199202197197-1.99%38,00033億9395万-0.51%-2.66
04/27201204198201-0.99%69,10034億6286万+0.5%-2.71
04/26196204196203+3.57%137,80034億9732万+0.5%-2.74
04/25194199193196+1.03%111,90033億7672万-3.92%-2.64
04/24192196192194+1.04%75,80033億4227万-5.83%-2.62
04/231911941911920%31,90033億781万-7.69%-2.59
04/201901951901920%125,00033億781万-8.13%-2.59
04/191931931911920%33,90033億781万-9%-2.59
04/18189193189192+1.05%35,80033億781万-9.86%-2.59
04/17190191188190-0.52%75,70032億7335万-11.63%-2.56
04/16192192190191+0.53%47,00032億9058万-11.98%-2.58
04/13193193190190-1.04%102,60032億7335万-13.24%-2.56
04/12194194190192-1.03%133,50033億781万-13.12%-2.59
04/111951961931940%88,10033億4227万-13.39%-2.62
04/10195195192194+0.52%71,80033億4227万-14.16%-2.62
04/091941951931930%106,20033億2504万-15.35%-2.6
04/06198205193193-1.53%270,10033億2504万-16.09%-2.6
04/05202204194196-2.97%374,30033億7672万-15.52%-2.64
04/04209214200202-3.35%322,50034億8009万-13.68%-2.73
04/03199238199209+6.63%2,590,60036億69万-11.44%-2.82
04/02193199192196-5.77%979,60033億7672万-17.65%-2.64
03/30212214206208-2.8%50,30035億8346万-13.33%-2.81
03/29213215208214+1.42%77,20036億8683万-11.57%-2.89
03/28227227211211-6.64%93,60036億3515万-13.17%-2.85
03/27244244226226-7.38%70,40038億9357万-7.38%-3.05
03/26243245239244+0.41%432,10042億368万-0.41%-3.29
03/23244246243243-1.22%95,00041億8645万-0.82%-3.28
03/22243247243246+0.41%114,60042億3813万+0.41%-3.32
03/20244246241245+0.41%130,00042億2090万+0.41%-3.31
03/19239244236244+3.39%292,50042億368万+0.83%-3.29
03/162362382362360%173,70040億6585万-1.67%-3.18
03/15238239236236-1.26%199,20040億6585万-1.26%-3.18
03/14243243238239-1.65%328,30041億1754万+0.84%-3.22
03/132432452422430%68,00041億8645万+2.97%-3.28
03/12245245242243-0.82%149,00041億8645万+3.4%-3.28
03/092462472442450%114,70042億2090万+5.15%-3.31
03/08245246244245+0.41%103,40042億2090万+5.6%-3.31
03/07246246244244-0.81%134,20042億368万+5.63%-3.29