株価チャート

2018/05/09～2018/09/28

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
09/28583597583597+2.4%17,70038億604万+2.05%36.181.77
09/27576591576583+1.39%19,30037億1679万0%35.341.73
09/26589591572575-5.58%63,60036億6578万-1.2%34.851.7
09/25598610596609+2.35%90,20038億8254万+4.82%36.911.81
09/21595599592595-0.34%22,80037億9329万+2.76%36.061.76
09/20597600596597+0.17%13,40038億604万+3.29%36.181.77
09/19594598594596+1.02%11,30037億9966万+3.29%36.121.77
09/18585592584590+1.03%9,20037億6141万+2.43%35.761.75
09/14581591581584+0.69%4,20037億2316万+1.39%35.41.73
09/13578582577580-0.34%3,80036億9766万+0.87%35.151.72
09/12580585580582+0.69%4,30037億1041万+1.04%35.281.73
09/11585587574578-1.2%10,50036億8491万+0.35%35.031.71
09/10588589583585-0.51%6,40037億2954万+1.56%35.461.73
09/075885895835880%4,10037億4866万+2.08%35.641.74
09/06590594585588+0.68%3,90037億4866万+2.08%35.641.74
09/05602602574584-2.99%13,70037億2316万+1.21%35.41.73
09/04602602597602+1.35%3,70038億3792万+4.15%36.491.78
09/03600600592594-0.83%5,70037億8691万+2.77%361.76
08/31599603598599-0.17%3,30038億1879万+3.45%36.311.78
08/30599610585600+1.52%24,00038億2517万+3.45%36.371.78
08/29579597579591+2.78%14,40037億6779万+1.72%35.821.75
08/28581581569575+2.5%9,40036億6578万-1.2%34.851.7
08/27552565552561+2.19%4,10035億7653万-3.77%341.66
08/24551552544549+1.1%2,70035億3万-6.15%33.281.63
08/23553553533543-1.09%12,90034億6177万-7.5%32.911.61
08/22544553544549+0.92%2,50035億3万-7.11%33.281.63
08/21570570540544-3.89%10,80034億6815万-8.42%32.971.61
08/20560569560566+0.35%3,20036億841万-5.19%34.311.68
08/17568569563564+0.36%1,50035億9566万-5.84%34.181.67
08/16576576560562-2.6%15,40035億8290万-6.49%34.061.67
08/15574579561577+0.52%5,90036億7853万-4.31%34.971.71
08/14570576561574+0.7%4,40036億5941万-4.81%34.791.7
08/13582583570570-1.72%3,10036億3391万-5.63%34.551.69
08/10582584580580-1.19%3,40036億9766万-3.97%35.151.72
08/09581591580587+1.03%2,00037億4229万-2.65%35.581.74
08/08577583575581-0.51%2,70037億404万-3.81%35.211.72
08/07585587570584+0.69%6,60037億2316万-3.31%35.41.73
08/06590594570580-3.01%12,60036億9766万-4.13%35.151.72
08/03601609598598-0.66%6,10038億1241万-1.32%36.251.77
08/02613618602602-1.79%7,10038億3792万-0.66%36.491.78
08/01612619612613-0.33%2,50039億804万+1.16%37.151.82
07/316156186086150%4,00039億2079万+1.65%37.281.82
07/30618620614615-0.49%2,60039億2079万+1.65%37.281.82
07/27629629613618-1.12%15,20039億3992万+2.32%37.461.83
07/26622634607625+0.97%26,80039億8455万+3.65%37.881.85
07/25631635618619+2.15%36,10039億4630万+2.82%37.521.83
07/24600607600606+1%70038億6342万+0.66%36.731.8
07/23610623589600-2.44%13,20038億2517万-0.33%36.371.78
07/20622623605615-1.6%8,70039億2079万+1.99%37.281.82
07/19629640622625-0.32%12,00039億8455万+3.48%37.881.85
07/18624627619627+0.97%17,90039億9730万+3.81%381.86
07/17624626611621-0.64%14,10039億5905万+2.81%37.641.84
07/13606629602625+2.97%12,70039億8455万+3.65%37.881.85
07/12600607590607+1.17%6,70038億6979万+0.83%36.791.8
07/11592600586600+1.35%4,60038億2517万-0.33%36.371.78
07/10588592586592+1.02%2,20037億7416万-1.66%35.881.75
07/09584586582586+1.03%3,70037億3591万-2.82%35.521.74
07/06577580568580+3.2%2,60036億9766万-3.97%35.151.72
07/05596596553562-5.7%9,60035億8290万-7.11%34.061.67
07/04603603594596-0.67%3,20037億9966万-1.97%36.121.77
07/03605612600600-0.83%3,90038億2517万-1.32%36.371.78
07/02607612604605+0.5%5,20038億5704万-0.49%36.671.79
06/29608608596602+0.67%1,50038億3792万-0.99%36.491.78
06/28599601598598-0.17%2,60038億1241万-1.48%36.251.77
06/27604604599599+0.17%4,50038億1879万-1.16%36.311.78
06/266006005985980%1,50038億1241万-1.16%36.251.77
06/25597607597598+0.17%1,90038億1241万-0.99%36.251.77
06/22600601597597-0.17%1,50038億604万-1%36.181.77
06/21601612598598-0.5%2,10038億1241万-0.66%36.251.77
06/20600601598601+0.17%3,00038億3154万0%36.431.78
06/19608608598600-1.64%2,40038億2517万0%36.371.78
06/18630630609610-3.02%7,90038億8892万+1.67%36.971.81
06/15626634622629-0.94%11,00040億1005万+5.01%38.121.86
06/14639641615635+0.79%5,60040億4830万+6.37%38.491.88
06/13627640625630+0.16%14,40040億1642万+5.7%38.181.87
06/12607629606629+4.31%5,90040億1005万+5.54%38.121.86
06/11605605600603+0.17%4,30038億4429万+1.01%36.551.79
06/08604606602602-0.17%1,90038億3792万+0.67%36.491.78
06/07602608602603-0.5%1,50038億4429万+0.5%36.551.79
06/06607607598606-0.16%1,20038億6342万+0.83%36.731.8
06/05613615595607-0.33%8,20038億6979万+1%36.791.8
06/04627627609609-1.62%4,70038億8254万+1.33%36.911.81
06/01612638612619-0.16%17,80039億4630万+3.17%37.521.83
05/31599629599620+2.82%21,50039億5267万+3.51%37.581.84
05/306006035936030%4,10038億4429万+0.84%36.551.79
05/29594603592603+1.86%13,20038億4429万+1.01%36.551.79
05/28580595580592+1.2%6,80037億7416万-0.67%35.881.75
05/25577585572585+1.39%3,10037億2954万-1.68%35.461.73
05/24577585575577+1.05%7,20036億7853万-2.86%34.971.71
05/23569571569571+0.35%60036億4028万-3.71%34.611.69
05/22578579569569-0.35%2,70036億2753万-3.89%34.491.69
05/21575582564571-2.23%6,20036億4028万-3.55%34.611.69
05/18570584563584+1.57%8,40037億2316万-1.18%35.41.73
05/17574578574575+0.17%2,10036億6578万-2.54%34.851.7
05/16584585565574-2.71%23,10036億5941万-2.55%34.791.7
05/15595595590590-0.84%4,50037億6141万+0.34%35.761.75
05/14580595580595+2.06%6,10037億9329万+1.54%36.061.76
05/11590590540583-3.16%30,60037億1679万0%35.341.73
05/10610613591602-3.83%9,30038億3792万+3.44%36.491.78
05/09643646618626-3.1%8,60039億9092万+8.12%37.941.86