株価チャート

2018/05/28～2018/10/18

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
10/18919925913917+0.22%82,200357億1224万-0.76%14.311.65
10/17920930912915+0.99%101,700356億3435万-0.76%14.281.65
10/16901908901906+0.22%95,900352億8385万-1.63%14.141.63
10/15923923904904-2.48%119,300352億596万-1.74%14.111.63
10/12924946923927+0.22%127,200361億169万+0.76%14.461.67
10/11916930911925-2.22%176,200360億2380万+0.65%14.431.67
10/10940953935946+0.75%105,200368億4164万+2.94%14.761.71
10/09935941925939+0.11%110,100365億6902万+2.29%14.651.69
10/05961971938938-3.3%141,600365億3008万+2.18%14.641.69
10/04976986968970+0.21%142,900377億7631万+5.55%15.131.75
10/03979980967968-1.43%91,300376億9842万+5.45%15.11.75
10/02985999981982+0.41%172,200382億4364万+7.09%15.321.77
10/01957986957978+2.62%210,000380億8786万+6.77%15.261.76
09/28936961936953+2.36%141,500371億1425万+4.15%14.871.72
09/27936945929931-0.85%120,700362億5747万+1.75%14.531.68
09/26923940922939+1.73%120,400365億6902万+2.62%14.651.69
09/259219379179230%196,000359億4591万+0.76%14.41.66
09/21900928898923+2.21%215,500359億4591万+0.65%14.41.66
09/20886903884903+2.03%193,700351億6702万-1.63%14.091.63
09/19880889877885+0.57%165,700344億6601万-3.91%13.811.6
09/18878885872880-0.45%116,400342億7129万-4.76%13.731.59
09/14879890877884+0.45%90,500344億2707万-4.54%13.791.59
09/13873887872880-0.11%47,300342億7129万-5.27%13.731.59
09/12892896880881-1.23%65,600343億1023万-5.37%13.751.59
09/11894902886892+0.68%84,000347億3862万-4.5%13.921.61
09/10873888873886+1.37%60,300345億496万-5.34%13.821.6
09/07875886871874-0.57%132,300340億3762万-6.92%13.641.58
09/06903906877879-3.09%138,600342億3234万-6.69%13.721.59
09/05916921902907-0.55%71,500353億2279万-3.92%14.151.64
09/04917927911912-0.44%65,100355億1752万-3.59%14.231.64
09/03930930908916-0.43%73,100356億7330万-3.07%14.291.65
08/31948948920920-2.95%207,200358億2907万-2.44%14.351.66
08/30955959944948-0.73%133,500369億1953万+0.64%14.791.71
08/29948955944955+0.74%74,100371億9214万+1.7%14.91.72
08/28956957946948-0.52%65,700369億1953万+1.28%14.791.71
08/27947957941953+0.11%92,300371億1425万+2.14%14.871.72
08/24955955945952+0.53%66,200370億7530万+2.37%14.851.72
08/23952957946947-0.42%62,700368億8058万+2.38%14.781.71
08/22947951942951+0.42%83,100370億3636万+3.26%14.841.72
08/21951954938947-0.94%87,000368億8058万+3.27%14.781.71
08/20953961952956+0.42%77,200372億3108万+4.71%14.921.72
08/17953953941952+0.32%80,100370億7530万+4.85%14.851.72
08/16954961946949-1.04%123,300369億5847万+5.09%14.811.71
08/15968973954959-0.72%108,200373億4792万+6.67%14.961.73
08/14950970945966+2.55%227,600376億2053万+8.05%15.071.74
08/13938955937942-0.11%143,700366億8586万+5.96%14.71.7
08/10946952938943-0.74%109,700367億2480万+6.55%14.711.7
08/09953954946950-0.31%87,000369億9741万+7.95%14.821.71
08/08936956932953+1.38%119,800371億1425万+8.79%14.871.72
08/07951958935940-1.26%131,300366億797万+7.8%14.671.7
08/06949956944952+0.53%83,500370億7530万+9.68%14.851.72
08/03944956934947+0.11%133,600368億8058万+9.61%14.781.71
08/02958982942946-0.94%357,800368億4164万+10%14.761.71
08/01910968910955+9.77%670,900371億9214万+11.44%14.91.72
07/31876879866870-1.58%198,000338億8184万+1.87%13.571.57
07/30885893874884+0.23%318,900344億2707万+3.51%13.791.59
07/27886889879882+0.11%83,000343億4918万+3.16%13.761.59
07/268878928748810%108,900343億1023万+2.92%13.751.59
07/25883888874881+0.34%112,200343億1023万+2.8%13.751.59
07/24862880861878+2.33%108,300341億9340万+2.33%13.71.58
07/23850868849858+1.78%153,900333億6088万-0.12%13.371.54
07/20842845835843+0.24%84,500327億7765万-2.2%13.131.52
07/19851851841841-0.59%58,900326億9988万-2.77%13.11.51
07/188538538458460%61,600328億9430万-2.65%13.181.52
07/17840851836846+0.83%66,400328億9430万-3.09%13.181.52
07/13837842833839+0.6%83,400326億2212万-4.33%13.071.51
07/12834838828834+0.36%62,000324億2771万-5.33%12.991.5
07/11839839822831-2%112,300323億1106万-6.1%12.941.5
07/10855857846848+0.36%89,000329億7206万-4.61%13.211.53
07/09840846828845+0.48%101,000328億5541万-5.27%13.161.52
07/06818842815841+2.69%129,000326億9988万-6.14%13.11.51
07/05840842816819-2.38%118,700318億4448万-9%12.761.47
07/04843850839839-1.29%110,700326億2212万-7.29%13.071.51
07/03849861843850+0.24%99,400330億4982万-6.49%13.241.53
07/02859870846848-0.7%77,900329億7206万-7.12%13.211.53
06/29849856840854+0.83%110,600332億535万-6.97%13.31.54
06/28861862840847-1.97%195,400329億3318万-8.13%13.191.53
06/27862870856864-1.71%151,400335億9417万-6.8%13.461.56
06/26880888868879-0.45%328,800341億7741万-5.69%13.691.58
06/25895899881883-1.34%109,700343億3294万-5.76%13.751.59
06/22903915891895-1.32%267,200347億9952万-4.89%13.941.61
06/21905916899907+0.22%91,200352億4434万-4.02%14.121.63
06/20902906883905+0.56%139,100351億6662万-4.64%14.091.63
06/19913915890900-2.07%196,300349億7233万-5.56%14.011.62
06/18923924913919-0.43%92,000357億1064万-3.97%14.311.65
06/15932935919923-1.18%192,000358億6607万-3.75%14.371.66
06/14935941927934-0.53%107,600362億9351万-3.01%14.541.68
06/13942942934939-0.32%128,100364億8780万-2.69%14.621.69
06/12940948939942+0.32%80,100366億437万-2.59%14.661.7
06/11940945936939-0.11%61,800364億8780万-3.1%14.621.69
06/08932944932940+0.64%106,300365億2666万-3.19%14.631.69
06/07932942927934+0.54%123,100362億9351万-3.91%14.541.68
06/06931933924929-0.75%145,600360億9922万-4.62%14.461.67
06/05941942926936-0.64%148,000363億7123万-4%14.571.68
06/04945951936942+0.53%109,900366億437万-3.58%14.661.7
06/01938938929937-0.32%88,600364億1008万-4.19%14.591.69
05/31946948935940-0.11%53,200365億2666万-4.08%14.631.69
05/30945945929941-1.36%92,600365億6552万-3.98%14.651.69
05/29959965949954-0.83%68,900370億7067万-2.55%14.851.72
05/28970972949962-0.1%122,100373億8154万-1.64%14.981.73