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
09/28396400395398+0.51%12,30021億366万-2.45%12.530.7
09/27402402395396-1.74%7,40020億9309万-2.94%12.470.7
09/26401404399403-2.89%7,70021億3009万-1.23%12.690.71
09/25408415405415+1.47%29,50021億9352万+1.72%13.070.73
09/214084174084090%8,00021億6181万+0.49%12.880.72
09/20406409405409-0.24%2,70021億6181万+0.49%12.880.72
09/19409414404410-0.49%6,60021億6709万+0.99%12.910.72
09/184134134084120%5,30021億7766万+1.48%12.970.73
09/14400412400412+1.98%2,10021億7766万+1.48%12.970.73
09/13398404396404+1.51%4,20021億3538万-0.49%12.720.71
09/12405405397398-1.24%7,00021億366万-1.97%12.530.7
09/11418418402403-3.36%12,60021億3009万-0.74%12.690.71
09/10410431409417+1.46%3,60022億409万+2.46%13.130.74
09/07410422410411-2.38%5,70021億7238万+0.74%12.940.72
09/06414448414421+1.69%32,10022億2523万+3.19%13.260.74
09/05410414410414+0.98%10,60021億8823万+1.47%13.030.73
09/04399414396410+2.76%21,40021億6709万+0.49%12.910.72
09/03403406392399-2.21%22,00021億895万-2.44%12.560.7
08/31407408406408-0.49%1,90021億5652万-0.24%12.850.72
08/30408413408410-0.73%4,40021億6709万0%12.910.72
08/29407414406413+0.49%1,40021億8295万+0.73%130.73
08/28413413409411-0.48%1,80021億7238万0%12.940.72
08/27405413405413+1.98%4,20021億8295万+0.49%130.73
08/24410410402405-1.22%2,80021億4066万-1.46%12.750.71
08/23399415397410+3.54%6,30021億6709万-0.49%12.910.72
08/22393403393396+1.02%80020億9309万-3.88%12.470.7
08/21396396390392-0.76%2,30020億7195万-5.08%12.340.69
08/20403403392395-1%4,20020億8781万-4.82%12.440.7
08/17402403399399-0.25%1,50021億895万-4.09%12.560.7
08/16394400384400+0.5%11,40021億1424万-4.08%12.590.71
08/15403403396398-1.24%6,20021億366万-4.56%12.530.7
08/14402403395403+0.25%16,80021億3009万-3.59%12.690.71
08/13408408402402-1.47%4,80021億2481万-4.06%12.660.71
08/104084144084080%2,40021億5652万-2.63%12.850.72
08/09415415408408-0.73%6,20021億5652万-2.86%12.850.72
08/08412419408411-3.97%20,20021億7238万-2.14%12.940.72
08/07433434422428-1.15%10,90022億6223万+1.9%13.480.75
08/06422434418433+4.59%11,70022億8866万+3.1%13.630.76
08/03420422412414-0.96%4,90021億8823万-1.19%13.030.73
08/02420422418418-1.42%4,80022億938万-0.24%13.160.74
08/01424426422424+1.68%6,60022億4109万+1.44%13.350.75
07/31419421417417+0.24%2,70022億409万-0.24%13.130.74
07/30421422416416-0.95%5,40021億9880万-0.48%13.10.73
07/27424424420420-0.94%2,90022億1995万+0.48%13.220.74
07/264274274214240%2,50022億4109万+1.44%13.350.75
07/25425429420424+0.47%8,10022億4109万+1.44%13.350.75
07/24415422412422+2.18%9,30022億3052万+0.96%13.290.74
07/23421421413413-1.67%2,90021億8295万-1.2%130.73
07/204174204154200%13,80022億1995万+0.24%13.220.74
07/19420422416420-1.41%4,70022億1995万+0.24%13.220.74
07/18428428422426+0.24%2,00022億5166万+1.43%13.410.75
07/17429429425425+0.95%1,40022億4638万+1.19%13.380.75
07/13421422419421+0.72%4,50022億2523万+0.24%13.260.74
07/12417418417418+0.24%20022億938万-0.48%13.160.74
07/11422422417417-0.48%1,70022億409万-0.71%13.130.74
07/10425425419419-0.71%4,20022億1466万-0.24%13.190.74
07/09420422420422+1.2%1,70022億3052万+0.48%13.290.74
07/06410421410417+1.46%10,20022億409万-0.48%13.130.74
07/05413417411411-0.48%5,40021億7238万-1.91%12.940.72
07/04419421413413-1.43%7,40021億8295万-1.43%130.73
07/03419419418419+0.96%1,90022億1466万0%13.190.74
07/024234234154150%5,20021億9352万-1.19%13.070.73
06/29410415408415+1.22%2,50021億9352万-1.43%13.070.73
06/28408414408410-0.24%4,10021億6709万-2.84%12.910.72
06/27420420410411-0.72%9,40021億7238万-3.07%12.940.72
06/26422422411414-0.96%3,90021億8823万-2.59%13.030.73
06/25423423418418-0.48%2,70022億938万-1.88%13.160.74
06/22426426420420-0.24%1,00022億1995万-1.64%13.220.74
06/21419421417421+0.48%70022億2523万-1.64%13.260.74
06/20422422413419-0.95%3,60022億1466万-2.33%13.190.74
06/19432432420423-1.17%7,30022億3580万-1.63%13.320.75
06/18440443421428-2.28%10,10022億6223万-0.7%13.480.75
06/15434438431438+2.58%2,50023億1509万+1.39%13.790.77
06/14426430421427+0.47%2,20022億5695万-1.16%13.440.75
06/13425427422425+0.47%4,10022億4638万-1.85%13.380.75
06/12430430423423-1.63%2,10022億3580万-2.53%13.320.75
06/114274354274300%4,20022億7280万-1.6%13.540.76
06/08424435422430+0.7%8,50022億7280万-2.05%13.540.76
06/07415429415427+2.89%5,40022億5695万-3.17%13.440.75
06/06406420406415+2.22%10,00021億9352万-6.53%13.070.73
06/05410418406406-0.98%6,50021億4595万-8.97%12.780.72
06/044124154104100%3,20021億6709万-8.69%12.910.72
06/01411413405410-0.24%8,40021億6709万-8.89%12.910.72
05/31412418410411-0.24%18,80021億7238万-9.07%12.940.72
05/30434434410412-5.07%13,40021億7766万-9.05%12.970.73
05/29448448434434-3.13%6,70022億9395万-4.19%13.660.77
05/28447449447448+0.45%1,60023億6794万-1.1%14.110.79
05/25443450443446+0.22%1,50023億5737万-1.33%14.040.79
05/24442445442445+0.68%1,20023億5209万-1.33%14.010.78
05/23445447442442-0.45%2,30023億3623万-2%13.920.78
05/22448448443444-0.22%2,10023億4680万-1.33%13.980.78
05/21450450443445+0.68%3,90023億5209万-0.89%14.010.78
05/18450454442442-0.67%4,50023億3623万-1.34%13.920.78
05/17444452444445+0.23%1,40023億5209万-0.45%14.010.78
05/16448448443444-0.89%6,30023億4680万-0.45%13.980.78
05/15455455448448-0.44%2,10023億6794万+0.67%14.110.79
05/14445454443450+1.12%3,90023億7852万+1.35%14.170.79
05/11455455445445-2.2%7,70023億5209万+0.23%14.010.78
05/10450471450455+2.02%10,20024億494万+2.71%14.330.8
05/09480483444446-7.66%28,30023億5737万+0.9%14.040.79