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
07/31979895970%472,00032億2493万-5.83%--
07/301001009797-2.02%734,70032億2493万-6.73%--
07/27981029799+2.06%1,771,80032億9142万-5.71%--
07/269710097970%882,40032億2493万-8.49%--
07/2598999697-1.02%672,10032億2493万-9.35%--
07/24941019498+5.38%2,489,10032億5818万-8.41%--
07/2396969293-3.13%875,50030億9194万-13.08%--
07/2098989596-2.04%1,135,90031億9168万-11.11%--
07/191001019898-1.01%506,90032億5818万-9.26%--
07/1810010299990%981,60032億9142万-9.17%--
07/179910199990%555,40032億9142万-9.17%--
07/131011029999-1%841,30032億9142万-9.17%--
07/129910298100-0.99%981,80033億2467万-8.26%--
07/11104105101101-2.88%1,221,90033億5792万-7.34%--
07/101051071041040%680,50034億5766万-4.59%--
07/091051071031040%659,50034億5766万-4.59%--
07/06104106101104+1.96%1,175,70034億5766万-4.59%--
07/05111112102102-8.93%2,765,00033億9117万-6.42%--
07/04115117112112-2.61%1,758,30037億2363万+2.75%--
07/03116120113115+1.77%2,852,00038億2337万+6.48%--
07/02115117113113-1.74%1,877,00037億5688万+4.63%--
06/29115118111115+0.88%1,942,00038億2337万+7.48%--
06/28118118112114-4.2%2,293,70037億9013万+6.54%--
06/27113123113119+4.39%3,117,50039億5636万+11.21%--
06/26108126107114+2.7%4,989,20037億9013万+6.54%--
06/25115116110111-5.93%3,879,10036億9039万+4.72%--
06/22126128118118-4.84%5,920,90039億2311万+11.32%--
06/21115144112124+7.83%18,058,90041億2259万+16.98%--
06/20117119109115+1.77%4,722,80038億2337万+9.52%--
06/19103116102113+10.78%5,174,80037億5688万+7.62%--
06/18106106102102-1.92%474,30033億9117万-1.92%--
06/15105105103104-0.95%667,30034億5766万-0.95%--
06/14106108103105-1.87%993,10034億9091万0%--
06/13108109105107-0.93%629,90035億5740万+1.9%--
06/121101121051080%1,437,80035億9065万+2.86%--
06/11103111101108+5.88%3,158,60035億9065万+1.89%--
06/08103105101102+0.99%968,90033億9117万-3.77%--
06/0710010598101+3.06%2,187,40033億5792万-4.72%--
06/06961149498+2.08%8,555,60032億5818万-8.41%--
06/05991009496-3.03%1,202,90031億9168万-11.11%--
06/041021029999-2.94%839,50032億9142万-10%--
06/01102105102102-1.92%404,30030億3494万-8.11%--
05/31104106102104+1.96%739,90030億9445万-7.96%--
05/30100104100102+0.99%482,70030億3494万-9.73%--
05/29105105101101-1.94%772,50030億518万-9.82%--
05/28107108102103-3.74%1,231,00030億6469万-7.21%--
05/25108109106107-1.83%843,10031億8371万-2.73%--
05/24112113109109-3.54%1,206,40032億4322万0%--
05/23110116109113+5.61%5,082,60033億6224万+4.63%--
05/22109109105107-0.93%929,10031億8371万+0.94%--
05/21106109105108+1.89%1,160,40032億1346万+2.86%--
05/18110111104106-1.85%1,975,00031億5396万+1.92%--
05/17102113102108+6.93%5,626,90032億1346万+4.85%--
05/1610110398101-4.72%2,981,10030億518万0%--
05/15111111105106-4.5%2,058,50031億5396万+6%--
05/14112113110111-0.89%1,038,70033億273万+12.12%--
05/11111116110112+0.9%2,240,30033億3248万+14.29%--
05/10115115110111-1.77%2,228,60033億273万+15.63%--
05/09119122112113-4.24%6,281,50033億6224万+18.95%--
05/08110127107118+7.27%11,967,80035億1101万+25.53%--
05/07113114109110-5.17%3,215,90032億7297万+19.57%--
05/02112117110116+1.75%3,840,50034億5150万+28.89%--
05/01119121113114-6.56%5,199,60033億9199万+28.09%--
04/27134134121122-14.08%7,774,70036億3002万+40.23%--
04/26157161131142+13.6%29,753,00042億2511万+67.06%--
04/25145150123125-18.3%20,435,50037億1929万+50.6%--
04/24138158132153+41.67%48,077,30045億5241万+88.89%--
04/238010878108+38.46%19,363,80032億1346万+38.46%--
04/2077787678+1.3%49,40023億2083万+1.3%--
04/19787877770%66,70022億9108万0%--
04/18777877770%93,00022億9108万0%--
04/17777876770%33,80022億9108万0%--
04/1679797677-2.53%156,70022億9108万0%--
04/13797978790%42,80023億5059万+2.6%--
04/1278797779+2.6%77,40023億5059万+2.6%--
04/11778077770%430,10022億9108万0%--
04/1077787777+1.32%34,00022億9108万0%--
04/09767876760%49,90022億6132万-1.3%--
04/06777776760%85,40022億6132万-1.3%--
04/05777776760%24,60022億6132万-1.3%--
04/04777776760%30,50022億6132万-1.3%--
04/03767776760%17,70022億6132万-1.3%--
04/02777776760%40,60022億6132万-1.3%--
03/30767776760%25,50022億6132万-1.3%--
03/29767776760%89,10022億6132万-1.3%--
03/28767875760%228,50022億6132万-1.3%--
03/2776767576+1.33%31,00022億6132万-1.3%--
03/26757674750%191,10022億3157万-2.6%--
03/2376777575-3.85%182,00022億3157万-2.6%--
03/2277787778+1.3%70,60023億2083万+1.3%--
03/20777877770%53,00022億9108万0%--
03/1980807777-3.75%305,10022億9108万0%--
03/1677807780+2.56%281,50023億8034万+3.9%--
03/1577787778+1.3%29,20023億2083万+1.3%--
03/1477787777-1.28%69,00022億9108万0%--
03/1377787778+1.3%102,80023億2083万+1.3%--
03/12777877770%12,90022億9108万0%--
03/09777776770%26,70022億9108万0%--
03/0878787777+1.32%47,90022億9108万-1.28%--
03/0777787676-1.3%44,20022億6132万-2.56%--