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
201910/1, 株式分割 1→2
2018
07/312,4802,5352,4602,480-1.78%75,200260億4198万-9.72%60.388.62
07/302,6102,6102,4252,525-3.63%164,400265億1452万-8.01%61.488.77
07/272,6502,6652,5752,620-1.87%86,200275億1209万-4.34%63.799.1
07/262,7502,8402,6502,670-3.44%207,400280億3713万-2.34%65.019.28
07/252,6502,8002,6402,765+6.35%233,800290億3471万+1.32%67.329.61
07/242,5802,6602,5302,600+2.77%130,000273億208万-4.09%63.39.03
07/232,5402,6352,4932,530-1.56%108,000265億6702万-6.5%61.68.79
07/202,7602,7602,4752,570-5.17%272,600269億8705万-4.85%62.578.93
07/192,8052,8152,7102,710-4.24%115,800284億5716万+0.86%65.989.42
07/182,8452,9702,7802,830-0.88%129,400297億1726万+5.99%68.99.83
07/172,9553,0802,8002,855-2.56%270,000299億7978万+7.9%69.519.92
07/132,7953,0202,7702,930+7.92%295,000307億6734万+11.92%71.3410.18
07/122,7102,8052,6602,715+2.84%203,000285億967万+5.15%66.19.43
07/112,7652,8252,5852,640-5.55%434,000277億2211万+3.37%64.289.17
07/103,3353,4052,7952,795-15.17%528,400293億4973万+10.69%68.059.71
07/093,1753,2953,1103,295+6.63%226,400346億13万+32.22%80.2211.45
07/063,0603,1503,0353,090+4.39%203,200324億4747万+26.85%75.2310.74
07/052,8603,0252,8602,960+3.86%197,400310億8236万+23.69%72.0710.28
07/042,7702,8652,6852,850+2.33%77,200299億2728万+20.46%69.399.9
07/032,8352,9052,6552,785-1.42%145,800292億4472万+19.22%67.819.68
07/022,9353,0452,7552,825+1.07%268,600296億6476万+22.19%68.789.82
06/292,7202,8502,6702,795+2.95%213,600293億4973万+22.32%68.059.71
06/282,6002,7502,5152,715+5.03%164,600285億967万+20.45%66.19.43
06/272,6102,6752,5552,585+1.57%171,000271億4456万+16.28%62.948.98
06/262,3202,5902,3102,545+5.49%240,200267億2453万+15.79%61.968.84
06/252,4232,4982,3702,413+1.05%141,600253億3318万+11.02%58.748.38
06/222,4552,4652,3502,388-4.69%148,800250億7066万+11.2%58.138.3
06/212,5252,5802,4402,505-0.79%117,600263億450万+18.38%60.998.7
06/202,3852,5252,2852,525+8.6%244,000265億1452万+21.39%61.488.77
06/192,4852,5502,2832,325-5.87%227,400244億1436万+13.91%56.618.08
06/182,3952,5502,3752,470+3.02%225,800259億3697万+22.64%60.148.58
06/152,2652,4002,2552,398+7.03%183,800251億7566万+21.02%58.378.33
06/142,2802,3182,2002,240-1.32%85,800235億2179万+14.58%54.547.78
06/132,2232,2882,1782,270+1.91%84,400238億3681万+17.13%55.277.89
06/122,1902,3052,1752,228+2.53%278,600233億9053万+15.77%54.237.74
06/112,1352,2302,1202,173+7.02%290,800228億1298万+13.62%52.897.55
06/082,0482,0601,9802,030+1.37%103,200213億1662万+6.56%49.427.05
06/071,9602,0701,9202,003+4.84%110,000210億2785万+4.79%48.766.96
06/061,9551,9831,9001,910-3.78%62,000200億5652万-0.57%46.56.64
06/051,9102,0151,9031,985+5.59%110,200208億4408万+2.58%48.336.9
06/042,0252,1151,8781,880-7.27%198,600197億4150万-2.79%45.776.53
06/012,2382,2981,9782,028-10.78%304,000212億9037万+4.83%49.367.04
05/312,1482,2952,1032,273+8.21%203,800238億6306万+17.99%55.337.9
05/302,1302,1682,0932,100-4.22%91,400220億5168万+9.72%51.137.3
05/292,1582,2252,0852,193+2.33%222,200230億2300万+14.43%53.387.62
05/282,0302,1701,9952,143+5.28%174,600224億9796万+11.88%52.167.44
05/251,8882,0481,8782,035+5.17%170,200213億6912万+6.49%49.557.07
05/242,0302,0501,8751,935-1.28%227,800203億1904万+1.42%47.116.72
05/231,9082,0351,8381,960+2.08%307,400205億8156万+2.4%47.726.81
05/221,7851,9251,7631,920+9.71%256,000201億3388万+0.1%46.686.66
05/211,6551,7701,6551,750+7.03%221,800183億5120万-8.85%42.556.07
05/181,5831,6551,5481,635+2.19%109,200171億4526万-15.33%39.755.67
05/171,5831,6601,5601,600+2.89%121,200167億7824万-18.16%38.95.55
05/161,6351,6351,5351,555-4.89%120,400163億635万-21.46%37.815.4
05/151,6551,6731,5581,635-0.76%154,400171億4526万-18.49%39.755.67
05/141,7901,7901,6381,648-6.13%163,800172億7634万-19%40.065.72
05/111,8151,8201,6931,755-2.9%146,200184億363万-15.14%42.676.09
05/101,9332,0031,8081,808-5.74%166,400189億5416万-14.34%43.956.27
05/091,9001,9881,9001,918-1.16%58,600201億767万-10.19%46.626.65
05/081,9902,0701,9251,940-2.51%105,800203億4361万-9.85%47.176.73
05/072,2152,2151,9901,990-8.72%150,600208億6793万-7.83%48.386.9
05/022,2252,3202,1582,180-3.54%102,600228億6035万+0.88%537.56
05/012,1552,4002,1502,260+0.56%244,400236億9926万+5.17%54.957.84
05/01株式分割 1→2
04/272,0152,3102,0102,248+14.52%287,400235億6818万+5.76%54.657.8
04/261,8852,0651,8851,963+4.53%147,800205億7956万-6.64%47.726.81
04/251,8101,9231,8101,878+2.88%89,600196億8821万-10.25%45.656.51
04/241,9751,9951,8051,825-8.06%210,800191億3768万-12.22%44.376.33
04/232,1802,1801,9831,985-7.89%140,000207億2895万-3.92%48.066.86
04/202,1182,2482,0782,1550%102,800225億423万+5.07%52.187.45
04/192,1152,2532,0932,155+5.51%138,000225億423万+6.26%52.187.45
04/181,9932,0881,9932,043+4.34%55,600213億2941万+2.13%49.467.06
04/172,0752,0751,9281,958-6.56%128,800204億4178万-1.04%47.46.76
04/162,0832,1752,0732,095+2.2%110,800218億7766万+7.16%50.737.24
04/132,0682,1101,9252,050+3.93%156,800214億774万+6.6%49.647.08
04/122,0102,1501,9731,973-3.19%138,800205億9842万+4.2%47.766.82
04/112,1932,2252,0382,038-8.32%106,400212億7720万+9.19%49.337.04
04/102,2882,2882,1802,223-0.34%71,600232億912万+20.99%53.817.68
04/092,2302,3002,1652,230+1.71%120,000232億8744万+24.03%53.997.71
04/062,3502,3502,1502,193-6.8%258,800228億9583万+24.43%53.097.58
04/052,5202,6252,3252,353-5.52%240,400245億6668万+36.14%56.968.13
04/042,9002,9452,3782,490-11.07%426,000260億257万+47.6%60.298.6
04/032,4032,8132,3632,800+14.87%405,200292億3984万+70.52%67.89.67
04/022,4132,5602,4052,438+4.17%240,800254億5432万+53.69%59.028.42
03/302,1132,3632,1132,340+10.77%210,000244億3615万+51.55%56.668.09
03/292,0332,1681,9752,113+3.94%163,200220億6041万+40.18%51.157.3
03/281,8982,1201,8882,033+7.68%316,800212億2499万+37.33%49.217.02
03/271,7581,9181,7251,888+13.19%187,600197億1078万+30.08%45.76.52
03/261,6431,6751,5581,6680%66,000174億1336万+16.69%40.385.76
03/231,6631,7001,6201,668-2.91%138,800173億8668万+17.84%40.315.75
03/221,5401,7681,5401,718+11.53%152,000179億802万+22.85%41.525.93
03/201,4951,5551,4631,540+1.32%55,600160億5727万+11.84%37.235.31
03/191,5981,5981,5031,520-4.55%73,600158億4873万+11.44%36.755.24
03/161,6281,6601,5681,5930%140,800166億467万+17.44%38.55.49
03/151,5001,6031,4981,593+9.45%219,200166億467万+18.23%38.55.49
03/141,4681,4751,4331,455-2.35%82,400151億7099万+8.91%35.185.02
03/131,5251,5851,4781,490+7.19%435,600155億3593万+11.78%36.025.14
03/121,3251,3981,3251,390+7.34%66,800144億9325万+4.04%33.64.8
03/091,3051,3051,2831,295+1.17%20,800135億270万-3.5%31.314.47
03/081,3151,3351,2651,280-2.66%27,600133億4630万-5.33%30.954.42
03/071,2931,3201,2831,315+1.74%16,000137億1124万-3.24%31.794.54