株価チャート

2018/04/17~2018/10/09

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
10/09287291287287-1.71%7004億6063万-3.37%10.210.92
10/05285292282292+2.46%1,9004億6866万-2.01%10.390.94
10/04297297285285-4.04%1,9004億5742万-4.68%10.140.92
10/03297297297297-1.33%1004億7668万-1%10.560.96
10/01301301301301+0.33%1004億8310万0%10.710.97
09/283003003003000%1004億8150万-0.33%10.670.96
09/27306307300300+0.67%3004億8150万-0.33%10.670.96
09/26309309298298-0.33%1,8004億7829万-1%10.60.96
09/25299299299299+1.01%1004億7989万-0.66%10.640.96
09/21299299296296-1%2004億7508万-1.99%10.530.95
09/19301301295299-1.97%1,3004億7989万-1.32%10.640.96
09/18300305300305+0.99%3004億8952万+0.33%10.850.98
09/13304304302302-0.98%4004億8471万-0.66%10.740.97
09/12293305293305+7.02%2,1004億8952万-0.33%10.850.98
09/07285285285285-2.06%1004億5742万-7.17%10.140.92
09/04291291291291-0.34%1004億6705万-6.13%10.350.94
09/032922922922920%2004億6866万-6.41%10.390.94
08/31295300292292-1.35%1,1004億6866万-7.01%10.390.94
08/30299299296296-0.34%3004億7508万-6.33%10.530.95
08/29297298297297+1.02%5004億7668万-6.6%10.560.96
08/28294294294294-0.68%1004億7187万-8.13%10.460.95
08/27304304292296-2.63%3,7004億7508万-7.79%10.530.95
08/24300306296304+1.33%1,4004億8792万-5.88%10.810.98
08/23302302300300-2.91%5004億8150万-7.41%10.670.96
08/22305314305309+0.32%8004億9594万-5.21%10.990.99
08/21330330305308-7.78%6,7004億9434万-5.81%10.960.99
08/20309334305334+8.44%7,2005億3607万+1.83%11.881.07
08/17308308308308+1.99%1,0004億9434万-6.38%10.960.99
08/16302302302302-0.66%1004億8471万-8.48%10.740.97
08/153033053033040%1,7004億8792万-8.43%10.810.98
08/103043043043040%4004億8792万-8.71%10.810.98
08/07294304294304+0.66%2004億8792万-9.25%10.810.98
08/06310310300302-5.33%4,2004億8471万-10.12%10.740.97
08/033193193173190%1,4005億1199万-5.62%11.351.03
08/02319319319319-0.93%1,0005億1199万-5.9%11.351.03
08/013203223193220%8005億1681万-5.29%11.451.04
07/31334338318322-4.45%6,1005億1681万-5.57%11.451.04
07/30338338334337-2.32%1,0005億4088万-1.75%11.991.08
07/27345345345345+0.29%1005億5372万+0.58%12.271.11
07/26344344344344+1.18%1005億5212万+0.29%12.241.11
07/25340344340340-1.45%3005億4570万-0.87%12.091.09
07/24344345344345+0.58%3005億5372万+0.29%12.271.11
07/23343343343343-0.29%1005億5051万-0.29%12.21.1
07/20341344341344+0.88%8005億5212万0%12.241.11
07/19340341340341+0.59%5005億4730万-1.16%12.131.1
07/18339339339339+1.19%1005億4409万-1.74%12.061.09
07/17335335335335-1.47%1005億3767万-3.18%11.921.08
07/11335340335340-0.29%4005億4570万-1.73%12.091.09
07/10336341336341-0.58%5005億4730万-1.45%12.131.1
07/09340343340343+2.39%2005億5051万-1.15%12.21.1
07/06340343334335-1.47%1,0005億3767万-3.46%11.921.08
07/05338340335340+0.89%4005億4570万-2.3%12.091.09
07/04337337337337-2.32%1005億4088万-3.44%11.991.08
07/03335345335345+0.88%5005億5372万-1.15%12.271.11
07/02342342342342-1.72%2005億4891万-2.01%12.171.1
06/29347348347348+1.46%6005億5854万-0.57%117.341.21
06/28343343343343+0.88%1005億5051万-2%115.651.2
06/27342346338340-0.58%9005億4570万-2.86%114.641.18
06/26342342340342-1.16%1,6005億4891万-2.29%115.321.19
06/253463493463460%4005億5533万-1.42%116.671.21
06/22359362342346-4.42%7,2005億5533万-1.7%116.671.21
06/21360362360362+2.84%4005億8101万+2.55%122.061.26
06/20346363346352+2.33%5,6005億6496万-0.28%118.691.23
06/19344344344344-0.58%1005億5212万-2.55%115.991.2
06/18346346340346-0.86%1,4005億5533万-1.98%116.671.21
06/15343349343349-0.57%6005億6014万-1.13%117.681.22
06/14355364340351-0.85%4,5005億6335万-0.57%118.351.22
06/133553553473540%9005億6817万0%119.361.23
06/123543553543540%6005億6817万0%119.361.23
06/113533543533540%6005億6817万-0.28%119.361.23
06/08345354345354+3.21%1,9005億6817万-0.56%119.361.23
06/07344344343343+0.29%6005億5051万-3.65%115.651.2
06/06360363336342-5%7,1005億4891万-4.2%115.321.19
06/05356362351360+1.69%1,4005億7780万+0.56%121.391.25
06/043543543543540%1005億6817万-0.84%119.361.23
06/01355355349354+0.85%3005億6817万-0.84%119.361.23
05/31346357346351+0.57%1,4005億6335万-1.68%118.351.22
05/30348349345349-0.85%4005億6014万-1.97%117.681.22
05/29354358349352+1.15%9005億6496万-1.12%118.691.23
05/25358360348348-0.57%1,0005億5854万-2.25%117.341.21
05/243563673503500%2,7005億6175万-1.69%118.011.22
05/23353353350350-0.85%7005億6175万-1.69%118.011.22
05/22353353351353+0.86%1,3005億6656万-0.84%119.031.23
05/21374374345350-6.42%2,3005億6175万-1.69%118.011.22
05/18370375370374+1.08%1,5006億27万+5.06%126.111.3
05/17363370363370+1.65%7005億9385万+4.23%124.761.29
05/16345365343364+6.12%2,7005億8422万+2.82%122.741.27
05/15350358342343-2%9005億5051万-2.83%115.651.2
05/143503573503500%9005億6175万-0.85%118.011.22
05/11350358345350-0.85%1,3005億6175万-0.85%118.011.22
05/10359359352353-3.81%2,0005億6656万0%119.031.23
05/09360370360367-0.81%1,1005億8903万+4.26%123.751.28
05/02367370359370+0.54%2,1005億9385万+5.41%124.761.29
05/01369369368368-0.54%2005億9064万+4.55%124.081.28
04/25361370353370+2.49%1,2005億9385万+5.11%124.761.29
04/24361361361361-0.28%1005億7940万+2.56%121.721.26
04/23369370354362-1.63%4005億8101万+2.84%122.061.26
04/20341368341368+5.44%2,0005億9064万+4.25%124.081.28
04/18344349344349+1.75%2005億6014万-1.13%117.681.22
04/17343343343343-2%2005億5051万-3.11%115.651.2