株価チャート

2018/05/18~2018/10/10

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
10/102,0022,0092,0022,009+0.35%50036億2986万-5.68%160.353.51
10/092,0022,0092,0022,002-0.05%70036億1721万-7.14%159.793.5
10/052,0002,0092,0002,003+0.15%1,40036億1902万-8.2%159.873.5
10/042,0012,0082,0002,000-0.5%2,30036億1360万-9.5%159.633.49
10/032,0182,0252,0102,010-0.45%3,00036億3166万-10.51%160.433.51
10/022,0262,0312,0192,019-0.3%2,60036億4792万-11.49%161.153.53
10/012,0232,0252,0202,025+0.2%3,20036億5877万-12.56%161.633.54
09/282,0302,0402,0202,0210%3,80036億5154万-14%161.313.53
09/272,0382,0382,0192,021+0.1%2,30036億5154万-15.19%161.313.53
09/262,0222,0352,0162,019-1.03%3,10036億4792万-16.47%161.153.53
09/252,0812,0812,0232,040-1.54%5,10036億8587万-16.8%162.833.56
09/212,0282,0722,0162,072+2.83%6,60037億4368万-16.62%165.383.62
09/201,9012,0151,9012,015+6%16,50036億4070万-19.98%160.833.52
09/191,9101,9181,9011,901-0.58%5,50034億3472万-25.54%151.733.32
09/181,9982,0001,9101,912-4.83%12,60034億5460万-26.26%152.613.34
09/142,0182,0782,0082,009-4.97%10,90036億2986万-23.67%160.353.51
09/132,1822,1822,1002,114-3.29%5,50038億1957万-20.73%168.733.69
09/122,2272,2272,1862,186-0.64%3,30039億4966万-19.01%174.483.82
09/112,2082,2092,1862,200-0.36%4,30039億7496万-19.35%175.63.84
09/102,2802,2902,1992,208-4.7%8,90039億8941万-19.91%176.233.86
09/072,4122,4122,3102,317-4.85%5,70041億8635万-16.83%184.934.05
09/062,4812,4812,4352,435-2.37%3,50043億9955万-13.38%194.354.25
09/052,5252,5322,4942,494-3.37%6,00045億615万-11.97%199.064.36
09/042,6192,6202,5812,581-1.71%6,00046億6335万-9.47%206.014.51
09/032,6632,6632,6252,626-1.43%3,50047億4465万-8.37%209.64.59
08/312,6672,6702,6622,664-0.11%2,70048億1331万-7.47%-4.43
08/302,7202,7202,6662,667-1.22%6,70048億1873万-7.75%-4.44
08/292,6812,7252,6632,700-6.64%17,10048億7836万-6.99%-4.49
08/282,8612,8932,8612,892+0.24%8,40052億2526万-0.72%-4.81
08/272,8902,8932,8562,885-0.17%3,50052億1261万-1.06%-4.8
08/242,8932,8962,8902,890+0.21%1,90052億2165万-0.99%-4.81
08/232,8552,8852,8552,884+1.02%1,40052億1081万-1.3%-4.8
08/222,8512,8562,8512,855-0.07%1,90051億5841万-2.43%-4.75
08/212,8692,8902,8572,857-1.21%2,20051億6202万-2.49%-4.75
08/202,8752,8922,8702,892+0.42%2,20052億2526万-1.43%-4.81
08/172,8812,8922,8802,880-0.07%2,10052億358万-1.97%-4.79
08/162,8932,8932,8812,882-0.45%1,80052億719万-2.04%-4.8
08/152,8952,8972,8952,8950%50052億3068万-1.7%-4.82
08/142,8882,8992,8882,895-0.14%2,90052億3068万-1.76%-4.82
08/132,8832,9002,8832,899+0.49%1,20052億3791万-1.7%-4.82
08/102,8902,8902,8832,885-0.83%80052億1261万-2.24%-4.8
08/092,9092,9102,8902,909-0.03%2,40052億5598万-1.52%-4.84
08/082,9402,9402,9102,910-0.58%1,70052億5778万-1.56%-4.84
08/072,9472,9472,9262,927-0.1%1,90052億8850万-1.05%-4.87
08/062,9492,9502,9282,930-0.71%3,30052億9392万-1.01%-4.88
08/032,9552,9632,9512,951-0.4%50053億3186万-0.37%-4.91
08/022,9652,9652,9522,963+0.41%70053億5354万0%-4.93
08/012,9492,9692,9482,951-0.03%2,40053億3186万-0.4%-4.91
07/312,9542,9692,9522,952-0.61%2,20053億3367万-0.34%-4.91
07/302,9582,9702,9572,970+0.2%1,80053億6619万+0.27%-4.94
07/272,9652,9652,9542,964+0.14%1,20053億5535万+0.1%-4.93
07/262,9552,9602,9552,960+0.17%80053億4812万-0.03%-4.93
07/252,9552,9552,9552,955-0.17%30053億3909万-0.17%-4.92
07/242,9572,9602,9542,960+0.1%50053億4812万+0.03%-4.93
07/232,9702,9702,9552,957-0.57%40053億4270万-0.03%-4.92
07/202,9742,9742,9462,9740%1,30053億7342万+0.54%-4.95
07/192,9782,9782,9502,974+0.37%50053億7342万+0.57%-4.95
07/182,9602,9632,9602,963+0.1%70053億5354万+0.27%-4.93
07/172,9852,9852,9552,960-0.8%1,00053億4812万+0.2%-4.93
07/132,9882,9882,9532,984+0.13%60053億9149万+1.05%-4.96
07/122,9452,9802,9412,980+1.19%1,50053億8426万+0.95%-4.96
07/112,9552,9582,9442,945-0.2%1,30053億2102万-0.17%-4.9
07/102,9502,9592,9502,951+0.03%70053億3186万+0.07%-4.91
07/092,9592,9592,9502,950-0.14%40053億3006万+0.03%-4.91
07/062,9502,9602,9502,954-0.03%60053億3728万+0.2%-4.92
07/052,9602,9602,9552,955-0.17%1,00053億3909万+0.27%-4.92
07/042,9502,9792,9502,960+0.34%60053億4812万+0.48%-4.93
07/032,9882,9882,9502,950-1.27%2,70053億3006万+0.2%-4.91
07/022,9862,9882,9812,988+0.23%5,90053億9871万+1.49%-4.97
06/292,9883,0102,9812,981+0.1%4,80053億8607万+1.29%-4.96
06/282,9682,9782,9682,978+0.54%1,80053億8065万+1.22%-4.95
06/272,9312,9622,9312,962+1.06%2,40053億5174万+0.71%-4.93
06/262,9302,9582,9302,931-0.64%1,70052億9573万-0.31%-4.88
06/252,9502,9572,9452,9500%2,10053億3006万+0.31%-4.91
06/222,9502,9542,9502,950-0.07%90053億3006万+0.31%-4.91
06/212,9522,9542,9522,952+0.75%50053億3367万+0.34%-4.91
06/202,9302,9402,9302,9300%50052億9392万-0.37%-4.88
06/192,9502,9502,9302,930-0.54%1,40052億9392万-0.41%-4.88
06/182,9442,9502,9412,946+0.03%80053億2283万+0.1%-4.9
06/152,9452,9452,9452,9450%20053億2102万+0.1%-4.9
06/142,9402,9452,9402,945+0.17%1,10053億2102万+0.14%-4.9
06/132,9402,9552,9402,9400%1,00053億1199万0%-4.89
06/122,9382,9492,9382,940+0.07%30053億1199万+0.03%-4.89
06/112,9532,9542,9382,938-0.1%1,00053億837万0%-4.89
06/082,9402,9502,9402,941+0.17%3,30053億1379万+0.1%-4.89
06/072,9232,9362,9232,936+0.24%70053億476万-0.03%-4.89
06/062,9292,9292,9292,929-0.44%10052億9211万-0.24%-4.87
06/052,9312,9442,9312,942+0.27%60053億1560万+0.24%-4.9
06/042,9302,9352,9302,934+0.45%1,60053億115万0%-4.88
06/012,9482,9482,9212,921-0.1%30052億7766万-0.41%-4.86
05/312,9232,9492,9232,924+0.21%50052億8308万-0.31%-4.22
05/302,9042,9182,9042,918-1.22%1,90052億7224万-0.48%-4.21
05/292,9502,9542,9502,9540%50053億3728万+0.78%-4.27
05/282,9542,9542,9402,9540%1,10053億3728万+0.82%-4.27
05/252,9402,9542,9302,9540%60053億3728万+0.89%-4.27
05/242,9502,9542,9452,954+0.1%90053億3728万+0.96%-4.27
05/232,9542,9542,9512,951-0.1%50053億3186万+0.96%-4.26
05/222,9542,9542,9542,9540%30053億3728万+1.16%-4.27
05/212,9542,9552,9452,954-0.03%90053億3728万+1.27%-4.27
05/182,9562,9562,9392,955+0.34%1,40053億3909万+1.37%-4.27