株価チャート

2018/04/27~2018/09/20

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
09/20875876870874+0.11%18,900184億4447万+0.23%13.441.18
09/19870877869873+0.46%19,700184億2336万+0.23%13.431.18
09/18865869861869+0.7%22,500183億3895万-0.23%13.361.18
09/14868872862863-0.35%27,100182億1233万-0.8%13.271.17
09/13857867856866+1.05%12,500182億7564万-0.57%13.321.17
09/12861861854857-0.46%20,300180億8571万-1.61%13.181.16
09/118648658608610%10,400181億7012万-1.15%13.241.17
09/10857864857861+0.58%17,800181億7012万-1.26%13.241.17
09/07860860852856-0.58%17,200180億6460万-1.83%13.161.16
09/06873873860861-1.37%19,000181億7012万-1.37%13.241.17
09/05874876866873+0.23%16,500184億2336万-0.23%13.431.18
09/04873874870871-0.34%9,100183億8116万-0.57%13.41.18
09/03879880873874-0.57%10,500184億4447万-0.34%13.441.18
08/31883889879879-0.57%13,800185億4998万+0.11%13.521.19
08/30894894884884-1.01%12,700186億5550万+0.57%13.61.2
08/29877893874893+2.53%14,100188億4543万+1.48%13.731.21
08/28889891871871-1.69%22,300183億8116万-1.02%13.41.18
08/27884888884886-0.11%7,300186億9771万+0.57%13.631.2
08/24885887884887+0.68%7,900187億1881万+0.68%13.641.2
08/23877883877881+0.46%6,700185億9219万0%13.551.19
08/22880880877877-0.11%6,600185億778万-0.45%13.491.19
08/21874879872878+0.69%7,500185億2888万-0.45%13.51.19
08/208738758708720%5,500184億226万-1.13%13.411.18
08/17867879867872+1.04%10,700184億226万-1.13%13.411.18
08/16852867846863+1.05%17,900182億1233万-2.15%13.271.17
08/15861863854854-0.7%26,000180億2240万-3.28%13.131.16
08/148618668608600%14,000181億4902万-2.71%13.231.16
08/13870870860860-1.6%30,200181億4902万-2.71%13.231.16
08/10865883863874+0.92%35,700184億4447万-1.13%13.441.18
08/09871872866866-0.57%10,800182億7564万-2.04%13.321.17
08/08876882870871-1.14%16,900183億8116万-1.47%13.41.18
08/07867881867881+1.61%6,700185億9219万-0.34%13.551.19
08/06878883867867-1.25%14,300182億9674万-1.92%13.331.17
08/03893894878878-2.23%16,700185億2888万-0.79%13.51.19
08/02900902895898+0.22%7,300189億5095万+1.47%13.811.22
08/01904904893896-0.78%7,100189億874万+1.24%13.781.21
07/319059058999030%8,800190億5647万+2.15%13.891.22
07/30899904897903+0.44%15,100190億5647万+2.15%13.891.22
07/27900900897899+0.11%10,700189億7205万+1.7%13.831.22
07/26892899892898+0.11%9,900189億5095万+1.58%13.811.22
07/25890897890897+0.22%6,500189億2985万+1.47%13.81.21
07/24890896890895+0.79%4,900188億8764万+1.24%13.761.21
07/23882896882888+0.23%6,600187億3992万+0.34%13.661.2
07/20897898883886-1.23%9,600186億9771万+0.11%13.631.2
07/19898899897897+0.56%9,800189億2985万+1.24%13.81.21
07/18891897890892+0.9%9,000188億2433万+0.56%13.721.21
07/17880889880884+0.57%10,800186億5550万-0.34%13.61.2
07/13877883875879+0.8%6,600185億4998万-0.9%13.521.19
07/12877881872872-0.57%8,600184億226万-1.8%13.411.18
07/11873880867877+1.04%14,400185億778万-1.35%13.491.19
07/10879885868868-0.57%20,300183億1785万-2.36%13.351.17
07/09869875865873+0.92%16,500184億2336万-1.91%13.431.18
07/06864870864865+0.12%12,300182億5453万-2.92%13.31.17
07/05868875864864-0.58%14,100182億3343万-3.03%13.291.17
07/04864872864869+0.35%11,000183億3895万-2.58%13.361.18
07/03880880864866-1.03%26,200182億7564万-2.91%13.321.17
07/02891891875875-1.8%24,400184億6557万-2.02%13.461.18
06/29895897887891-0.56%7,600188億323万-0.22%13.71.21
06/28898898887896+0.22%11,600189億874万+0.34%13.781.21
06/27878898878894+1.48%11,300188億6654万+0.11%13.751.21
06/26864892864881-1.45%25,500185億9219万-1.23%13.551.19
06/25899899892894-0.78%10,100188億6654万+0.11%13.751.21
06/22899903895901+0.22%14,100190億1426万+1.01%13.861.22
06/21898906898899+0.11%10,600189億7205万+0.78%13.831.22
06/208959008948980%11,800189億5095万+0.79%13.811.22
06/19902904896898-0.88%11,200189億5095万+0.9%13.811.22
06/18904908901906+0.22%10,900191億1978万+1.8%13.931.23
06/15914915902904-0.88%13,700190億7757万+1.57%13.91.22
06/14910912907912+0.44%10,900192億4640万+2.59%14.031.23
06/13899908898908+1%15,000191億6199万+2.14%13.961.23
06/12897899894899+0.22%8,100189億7205万+1.12%13.831.22
06/11892898892897+0.67%11,100189億2985万+0.9%13.81.21
06/08887894887891-0.45%17,100188億323万+0.22%13.71.21
06/07893895889895+0.22%12,000188億8764万+0.67%13.761.21
06/06886893886893+0.45%12,400188億4543万+0.45%13.731.21
06/05885889884889+0.23%9,900187億6102万0%13.671.2
06/04880890880887+0.8%11,600187億1881万-0.22%13.641.2
06/01871881871880+1.03%11,400185億7109万-1.01%13.531.19
05/31875876871871-0.23%13,700183億8116万-2.13%13.41.18
05/30880882873873-1.13%25,500184億2336万-1.91%13.431.18
05/29885886882883-0.23%10,800186億3440万-0.9%13.581.2
05/28889889883885-0.45%14,500186億7660万-0.67%13.611.2
05/25884889884889+0.23%7,100187億6102万-0.22%13.671.2
05/24890890884887-0.11%7,700187億1881万-0.34%13.641.2
05/23886888882888-0.11%19,400187億3992万-0.11%13.661.2
05/22889891884889+0.11%10,900187億6102万0%13.671.2
05/21887889885888+0.45%9,600187億3992万0%13.661.2
05/18887887881884+0.8%11,500186億5550万-0.34%13.61.2
05/17885885876877-0.11%21,100185億778万-1.13%13.491.19
05/16888890874878-1.79%37,400185億2888万-1.01%13.51.19
05/15895900886894-0.89%36,600188億6654万+0.9%13.751.21
05/14898903896902+0.45%25,500190億3536万+1.92%13.871.22
05/11892902892898+0.22%19,100189億5095万+1.47%13.811.22
05/10901902896896-0.55%7,800189億874万+1.47%13.781.21
05/09902906900901-0.11%12,500190億1426万+2.04%13.861.22
05/08898903897902+0.56%16,600190億3536万+2.27%13.871.22
05/07897905891897+0.67%19,400189億2985万+1.7%13.81.21
05/028948948808910%24,100188億323万+1.02%13.71.21
05/01900900887891-0.89%19,800188億323万+0.68%13.71.21
04/27900904896899+0.11%16,400189億7205万+1.35%13.831.22