株価チャート

2018/05/23~2018/10/16

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
10/16719719711711-1.11%2,00029億7126万+0.14%21.931.75
10/15720720712719+0.28%1,30030億470万+1.27%22.181.77
10/12698717698717+2.43%1,10029億9634万+1.13%22.121.76
10/11705719700700-2.1%3,70029億2530万-1.27%21.591.72
10/10710715710715+0.99%1,00029億8798万+0.85%22.051.76
10/09715715701708+1.14%1,00029億5873万0%21.841.74
10/05700707700700-0.43%8,60029億2530万-1.13%21.591.72
10/04706710703703-1.26%3,90029億3783万-0.71%21.681.73
10/03710712705712+0.28%2,50029億7544万+0.42%21.961.75
10/02715715709710-0.7%1,90029億6709万+0.14%21.91.75
10/01714715714715+0.7%50029億8798万+0.85%22.051.76
09/28709712709710+0.28%1,20029億6709万+0.28%21.91.75
09/27707708707708-0.28%50029億5873万-0.14%21.841.74
09/26717717705710-0.98%1,30029億6709万+0.28%21.91.75
09/25711729711717+0.99%70029億9634万+1.27%22.121.76
09/21710712710710-0.28%1,10029億6709万+0.28%21.91.75
09/20707712707712+0.71%40029億7544万+0.42%21.961.75
09/19713713707707-1.12%90029億5455万-0.28%21.811.74
09/18734734715715+1.56%1,50029億8798万+0.85%22.051.76
09/14704719704704+0.14%2,10029億4201万-0.71%21.721.73
09/13707707703703-0.57%60029億3783万-0.99%21.681.73
09/12706707706707-1.81%30029億5455万-0.56%21.811.74
09/11727727710720+0.56%1,30030億888万+1.12%22.211.77
09/10703716703716+1.85%60029億9216万+0.56%22.091.76
09/07701712701703-0.28%1,00029億3783万-1.26%21.681.73
09/06703711703705+0.43%90029億4619万-1.12%21.751.73
09/057027147027020%1,60029億3365万-1.82%21.651.73
09/04704711702702-0.28%2,30029億3365万-1.96%21.651.73
09/037047047047040%10029億4201万-1.81%21.721.73
08/31703711703704+0.28%70029億4201万-1.95%21.721.73
08/30710710700702-0.85%4,40029億3365万-2.36%21.651.73
08/29708721707708-0.56%2,40029億5873万-1.67%21.841.74
08/28719719709712-0.84%1,10029億7544万-1.39%21.961.75
08/27738738718718+1.13%1,70030億52万-1.1%22.151.76
08/24702710702710+1.14%1,00029億6709万-3.01%21.91.75
08/23707710702702-1.54%1,40029億3365万-4.75%21.651.73
08/22706713706713+0.99%60029億7962万-3.78%21.991.75
08/21710710705706-0.56%40029億5037万-5.36%21.781.74
08/20714714710710-0.56%1,50029億6709万-5.33%21.91.75
08/17729729699714-1.11%4,90029億8380万-5.31%22.021.75
08/16739739715722+1.4%1,60030億1723万-4.62%22.271.77
08/15712713710712+0.14%2,50029億7544万-6.32%21.961.75
08/14715720710711-0.84%3,10029億7126万-6.69%21.931.75
08/13734734717717-2.32%1,90029億9634万-6.03%22.121.76
08/10721739719734+1.8%2,20030億6738万-3.93%22.641.8
08/09720724717721+0.14%1,70030億1305万-5.63%22.241.77
08/08722730720720-0.28%80030億888万-5.76%22.211.77
08/07730733722722-1.1%2,50030億1723万-5.5%22.271.77
08/06731746730730-0.68%3,60030億5067万-4.45%22.521.79
08/037367367357350%2,00030億7156万-3.8%22.671.81
08/027387457357350%3,50030億7156万-3.8%22.671.81
08/01732735732735+0.27%2,10030億7156万-3.67%22.671.81
07/31730740730733+0.55%1,80030億6320万-3.81%22.611.8
07/30739739722729+1.53%4,50030億4649万-4.2%22.491.79
07/27728735717718-2.84%6,30030億52万-5.4%22.151.76
07/26723792720739-1.73%22,00030億8828万-2.51%22.81.82
07/25816816751752-7.84%12,40031億4260万-0.66%23.21.85
07/24841841795816-4.23%11,60034億1006万+8.08%25.172.01
07/23841885841852+1.43%15,60035億6050万+13.6%26.282.09
07/20806841806840+2.94%13,00035億1036万+13.06%25.912.06
07/19806821783816-0.37%13,20034億1006万+10.72%25.172.01
07/18793819782819+0.37%20,00034億2260万+11.89%25.262.01
07/17810816750816+0.74%13,40034億1006万+12.09%25.172.01
07/13793810785810+2.14%10,90033億8499万+12.03%24.991.99
07/12800800755793+1.02%13,90033億1394万+10.29%24.461.95
07/11766785751785+2.48%7,80032億8051万+9.64%24.211.93
07/10756766750766+1.59%7,80032億111万+7.58%23.631.88
07/09732754732754+3.01%9,10031億5096万+6.35%23.261.85
07/06720732720732+1.67%2,20030億5902万+3.54%22.581.8
07/05728729720720-1.1%2,30030億888万+2.13%22.211.77
07/04721728721728+0.28%3,00030億4231万+3.41%22.461.79
07/03720727720726-0.27%1,50030億3395万+3.42%22.391.78
07/02730730725728+0.41%4,00030億4231万+4%22.461.79
06/29725727722725-0.14%3,40030億2977万+3.87%22.361.78
06/28713726713726+2.11%4,70030億3395万+4.16%22.391.78
06/27709711709711+0.14%3,60029億7126万+2.16%21.931.75
06/26700710700710+0.85%1,90029億6709万+2.16%21.91.75
06/25703704703704+0.72%1,60029億4201万+1.29%21.721.73
06/22699699699699+1.3%10029億2112万+0.72%21.561.72
06/20699699690690-1.29%30028億8351万-0.58%21.281.7
06/196997106996990%1,00029億2112万+0.58%21.561.72
06/18710710699699+0.72%1,40029億2112万+0.72%21.561.72
06/15696696692694+0.29%40029億22万0%21.411.71
06/146996996926920%50028億9186万-0.43%21.351.7
06/13687692687692+0.14%1,20028億9186万-0.57%21.351.7
06/12690697690691-1.85%1,20028億8768万-1%21.311.7
06/117047047047040%10029億4201万+0.72%21.721.73
06/08703704703704-0.71%50029億4201万+0.57%21.721.73
06/07700709699709+1.29%2,50029億6291万+1.14%21.871.74
06/06700700700700+2.19%10029億2530万-0.28%21.591.72
06/05693700685685-2.14%2,00028億6261万-2.56%21.131.68
06/04709710700700+0.14%2,40029億2530万-0.71%21.591.72
06/01694700694699+0.72%70029億2112万-0.85%21.561.72
05/31699709694694+1.76%2,30029億22万-1.7%21.411.71
05/30694694682682+0.15%1,20028億5007万-3.54%21.041.68
05/29681681681681-1.3%20028億4589万-3.81%21.011.67
05/28690690690690+1.17%10028億8351万-2.82%21.281.7
05/25700700682682-2.57%2,40028億5007万-4.21%21.041.68
05/24700710695700+1.6%1,60029億2530万-1.96%21.591.72
05/236896896896890%50028億7933万-3.77%21.251.69