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
07/31815829801807+0.88%8,10024億6950万-8.3%12.361
07/30795806791800+1.14%12,10024億4808万-9.81%12.251
07/27770806770791-9.08%56,70024億2054万-11.42%12.110.98
07/26873891870870-0.8%37,60026億6229万-3.23%13.321.08
07/25867891867877-0.57%19,10026億8371万-2.77%13.431.09
07/24853884850882+0.92%18,70026億9901万-2.43%13.511.1
07/238718858708740%13,00026億7453万-3.64%13.381.09
07/208738878728740%12,10026億7453万-4.06%13.381.09
07/19842879840874+3.68%18,20026億7453万-4.27%13.381.09
07/18828844828843+1.2%10,90025億7967万-8.07%12.911.05
07/17834846825833+3.61%14,40025億4907万-9.65%12.761.04
07/13840841804804-5.52%24,00024億6032万-13.36%12.311
07/12866871848851-1.85%15,40026億415万-8.89%13.031.06
07/11886886859867-2.25%17,30026億5311万-7.67%13.281.08
07/10896896887887-0.56%5,30027億1431万-5.84%13.581.1
07/098928988928920%4,50027億2961万-5.61%13.661.11
07/06905905892892-0.34%7,00027億2961万-5.91%13.661.11
07/05885898885895+1.02%3,10027億3879万-5.79%13.71.11
07/04920924886886-3.7%14,00027億1125万-6.83%13.571.1
07/03935936920920-1.39%15,10028億1530万-3.36%14.091.14
07/02932940932933-1.48%12,20028億5508万-2%14.291.16
06/29956956925947-1.76%11,90028億9792万-0.42%14.51.18
06/28953967953964-0.31%5,70029億4994万+1.69%14.761.2
06/27966984960967-0.82%10,90029億5912万+2.22%14.811.2
06/26975975965975+0.52%6,10029億8360万+3.39%14.931.21
06/25958970955970+1.25%5,90029億6830万+3.19%14.851.21
06/22949958949958+1.91%5,70029億3158万+2.35%14.671.19
06/21940950939940+0.43%3,70028億7650万+0.75%14.391.17
06/20963963932936+0.32%6,40028億6426万+0.43%14.331.16
06/19970970933933-3.72%4,20028億5508万+0.32%14.291.16
06/18970975952969+1.36%6,60029億6524万+4.31%14.841.21
06/15923973923956+3.13%5,90029億2546万+3.24%14.641.19
06/14936943858927-5.41%23,80028億3672万+0.43%14.191.15
06/13971980958980+1.34%8,70029億9890万+6.29%15.011.22
06/12980983957967-1.53%5,70029億5912万+5.22%14.811.2
06/11973985966982+1.55%8,10030億502万+7.21%15.041.22
06/08958967958967+0.94%4,90029億5912万+5.91%14.811.2
06/07953965953958+0.52%5,00029億3158万+5.27%14.671.19
06/06958968935953-0.52%8,80029億1628万+5.07%14.591.19
06/05973973954958-1.74%16,10029億3158万+5.86%14.671.19
06/04950990950975+5.06%31,00029億8360万+7.97%14.931.21
06/01935944928928+0.11%7,90028億3978万+3.11%14.211.15
05/31917927915927+2.43%10,40028億3672万+3.23%14.191.15
05/30917917899905-1.95%5,90027億6939万+0.89%13.861.13
05/29901924901923+2.56%11,10028億2448万+3.01%14.131.15
05/28900900890900+0.67%6,80027億5409万+0.67%13.781.12
05/25894894893894-0.33%1,20027億3573万+0.22%13.691.11
05/24895897892897+0.11%1,90027億4491万+0.56%13.731.12
05/23888898888896+0.79%2,40027億4185万+0.45%13.721.11
05/22899899884889+0.57%5,60027億2043万-0.34%13.611.11
05/21891891883884-0.79%3,20027億513万-0.9%13.541.1
05/18900900888891-1.22%2,30027億2655万0%13.641.11
05/17902902902902+0.89%20027億6021万+1.12%13.811.12
05/16899902892894-0.56%4,20027億3573万+0.22%13.691.11
05/15893900893899+0.67%1,40027億5103万+0.67%13.771.12
05/14896900893893-0.33%4,70027億3267万0%13.671.11
05/11899901890896+0.11%5,20027億4185万+0.67%13.721.11
05/10908908895895+0.22%1,70027億3879万+0.67%13.71.11
05/09900903893893-0.56%4,00027億3267万+0.79%13.671.11
05/08904904897898-0.77%1,40027億4797万+1.58%13.751.12
05/07897910894905+1.91%4,90027億6939万+2.61%13.861.13
05/02897907888888-1.11%5,70027億1737万+1.02%13.61.1
05/01894899890898+0.45%3,70027億4797万+2.28%13.751.12
04/27915915894894-0.89%6,30027億3573万+2.05%13.691.11
04/26919919893902+0.22%5,70027億6021万+3.32%13.811.12
04/25900904893900+0.56%3,10027億5409万+3.21%13.781.12
04/24911911891895+0.9%3,30027億3879万+2.87%13.71.11
04/23889911875887+0.34%10,30027億1431万+2.31%13.581.1
04/20875899875884+1.73%4,40027億513万+2.2%13.541.1
04/19900911869869+0.46%3,90026億5923万+0.7%13.311.08
04/18882882850865-1.82%9,40026億4699万+0.58%13.241.08
04/17896897880881-1.67%5,80026億9595万+2.68%13.491.1
04/16907924896896+0.45%15,70027億4185万+4.8%13.721.11
04/13898902882892+0.34%8,10027億2961万+4.82%13.661.11
04/12898900888889+2.42%6,20027億2043万+4.96%13.611.11
04/11902902838868-4.51%29,80026億5617万+2.97%13.291.08
04/10914950900909-0.11%35,00027億8163万+8.21%13.921.13
04/099109108849100%12,30027億8470万+8.85%13.931.13
04/06885910870910+1.45%24,60027億8470万+9.51%13.931.13
04/05849897843897+6.79%22,40027億4491万+8.6%13.731.12
04/04838849838840-1.41%5,00025億7049万+2.19%12.861.05
04/03839852831852+1.43%6,10026億721万+3.78%13.051.06
04/02855855840840+1.82%3,20025億7049万+2.56%12.861.05
03/30832840825825-2.48%5,50025億2459万+0.98%12.631.03
03/29845848831846-0.24%3,20025億8885万+3.68%12.951.05
03/28842848841848-0.24%1,40025億9497万+4.18%12.981.06
03/27856860840850+1.31%5,50026億109万+4.68%13.021.06
03/26868868837839-0.24%8,10025億6743万+3.58%12.851.04
03/23857857825841-2.1%4,60025億7355万+4.08%12.881.05
03/22856860844859+0.47%5,60026億2863万+6.58%13.151.07
03/20850860840855+2.4%4,10026億1639万+6.48%13.091.06
03/19835835835835+0.6%3,00025億5519万+4.24%12.791.04
03/16823830820830+1.34%2,10025億3989万+3.88%12.711.03
03/15818825810819+1.11%15,20025億623万+2.76%12.541.02
03/14814814809810+0.25%1,40024億7868万+1.63%12.41.01
03/13806810804808+0.87%2,20024億7256万+1.64%12.371.01
03/12798801798801+0.38%1,30024億5114万+0.75%12.271
03/09805805798798-0.25%1,80024億4196万+0.38%12.220.99
03/08800800799800+0.88%2,40024億4808万+0.5%12.251
03/07793793793793-0.25%20024億2666万-0.38%12.140.99