株価チャート

2018/05/14～2018/10/15

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
10/15454454454454-0.22%1,0008億7168万-4.22%-1.28
10/12458458455455-0.44%2,7008億7360万-4.41%-1.28
10/11460462457457-1.3%3,1008億7744万-4.19%-1.29
10/09462465462463+0.43%1,1008億8896万-3.14%-1.3
10/05466466461461-1.07%7,8008億8512万-3.56%-1.3
10/04472475461466-2.1%9,0008億9472万-2.51%-1.31
10/03478480476476-2.46%5,7009億1392万-0.42%-1.34
10/02485494485488-0.41%1,3009億3696万+2.09%-1.37
10/01489490489490+0.41%7009億4080万+2.73%-1.38
09/28495495488488-0.81%9009億3696万+2.52%-1.37
09/27485492484492+1.23%1,9009億4464万+3.58%-1.38
09/26480487480486+0.41%1,2009億3312万+2.53%-1.37
09/25478497478484+1.04%5,2009億2928万+2.33%-1.36
09/21482484476479-0.62%4,8009億1968万+1.48%-1.35
09/20482484473482+1.47%3,2009億2544万+2.34%-1.36
09/19471480467475-0.84%7,2009億1200万+1.06%-1.34
09/18466479463479+2.79%5,7009億1968万+1.91%-1.35
09/14491500466466-6.24%27,7008億9472万-0.85%-1.31
09/13484552484497+5.3%172,8009億5424万+5.74%-1.4
09/12459475459472+1.94%9,9009億624万+0.64%-1.33
09/11464464460463+0.22%2,7008億8896万-1.07%-1.3
09/10462465461462-0.43%5,7008億8704万-1.49%-1.3
09/07469474464464-1.9%3,9008億9088万-1.07%-1.31
09/064744764704730%8,5009億816万+0.85%-1.33
09/05482491468473-7.25%49,0009億816万+0.85%-1.33
09/04487559479510+6.47%98,2009億7920万+8.51%-1.43
09/03473486473479+1.91%4,9009億1968万+2.35%-1.35
08/31475475467470-1.26%3,1009億240万+0.43%-1.32
08/30483483470476+2.37%3,9009億1392万+1.71%-1.34
08/29461465461465+0.87%3008億9280万-0.64%-1.31
08/28461461461461-1.28%6008億8512万-1.5%-1.3
08/27468468461467+1.52%3008億9664万-0.43%-1.31
08/24460460460460-1.08%4008億8320万-2.13%-1.29
08/224654654654650%1008億9280万-1.06%-1.31
08/21460465456465-0.43%1,4008億9280万-1.06%-1.31
08/204704704674670%1,2008億9664万-0.64%-1.31
08/17461469461467+1.74%6008億9664万-0.64%-1.31
08/16469469458459+0.66%4008億8128万-2.34%-1.29
08/15456456456456+0.22%1008億7552万-3.18%-1.28
08/13468468455455-4.41%4,3008億7360万-3.6%-1.28
08/10476476476476+1.28%1009億1392万+0.63%-1.34
08/09466472466470+0.43%7009億240万-0.63%-1.32
08/07464468464468-0.43%1,3008億9856万-1.27%-1.32
08/06470470470470+0.43%3009億240万-0.84%-1.32
08/03468468468468-0.21%1008億9856万-1.27%-1.32
08/02470470469469-0.21%2009億48万-1.26%-1.32
08/01470470470470-0.21%3009億240万-1.26%-1.32
07/31475475471471-0.42%1,0009億432万-1.26%-1.33
07/30475475473473-1.87%1,0009億816万-1.05%-1.33
07/26478483478482+1.9%4009億2544万+0.63%-1.36
07/254734744734730%1,5009億816万-1.25%-1.33
07/23478478473473-0.42%3009億816万-1.46%-1.33
07/204884884754750%5009億1200万-1.25%-1.34
07/194764764754750%6009億1200万-1.45%-1.34
07/18476476475475-0.21%2,0009億1200万-1.66%-1.34
07/17476476476476-1.04%7009億1392万-1.65%-1.34
07/13465483465481+3.44%4009億2352万-0.82%-1.35
07/12467472465465-2.52%7008億9280万-4.52%-1.31
07/10477477477477+1.49%1009億1584万-2.25%-1.34
07/09465470465470+0.86%2,7009億240万-4.08%-1.32
07/06468469465466-0.43%2,3008億9472万-5.48%-1.31
07/05469470468468-0.43%4,8008億9856万-5.65%-1.32
07/04476476468470-2.08%4,9009億240万-5.62%-1.32
07/03483483480480-0.21%3,0009億2160万-4%-1.35
07/02490490481481-2.04%2,4009億2352万-3.8%-1.35
06/29475492475491+3.37%5,2009億4272万-1.8%-1.38
06/28475475475475-0.42%2009億1200万-5%-1.34
06/27473477473477+0.85%6009億1584万-4.6%-1.34
06/26484484468473-3.27%8,5009億816万-5.4%-1.33
06/25488489488489-1.41%2009億3888万-2.2%-1.38
06/22496496496496+0.61%2009億5232万-0.8%-1.4
06/21488493484493+1.02%3,4009億4656万-1.2%-1.39
06/20493493485488-1.21%4,3009億3696万-2.2%-1.37
06/19495495494494-0.8%2009億4848万-1%-1.39
06/18491499484498+1.01%2,2009億5616万-0.2%-1.4
06/15502505493493-1.79%2,2009億4656万-1%-1.39
06/14501508500502-0.2%1,0009億6384万+0.8%-1.41
06/135085085035030%4,4009億6576万+1.21%-1.42
06/125085105035030%3,7009億6576万+1.21%-1.42
06/11501509501503+0.8%7009億6576万+1.21%-1.42
06/08505505499499-2.16%3,7009億5808万+0.4%-1.4
06/07505518501510+0.99%7,4009億7920万+2.62%-1.43
06/06519519500505-5.08%15,8009億6960万+1.81%-1.42
06/05528532517532-2.92%11,00010億2144万+7.26%-1.5
06/04537548526548+6%18,30010億5216万+10.71%-1.54
06/01544544511517-3.18%10,8009億9264万+4.87%-1.45
05/31518538500534+5.12%22,80010億2528万+8.32%-1.5
05/30482558482508+5.39%125,1009億7536万+3.25%-1.43
05/29483483482482-0.21%3009億2544万-2.03%-1.36
05/28486488483483-0.62%4009億2736万-1.83%-1.36
05/25486486486486+1.25%2009億3312万-1.42%-1.37
05/24482489480480-1.03%1,2009億2160万-2.64%-1.35
05/23485485485485+1.04%2009億3120万-2.02%-1.36
05/22480480480480+0.21%2009億2160万-3.23%-1.35
05/21483483478479-0.62%2,6009億1968万-3.82%-1.35
05/18488488482482-0.82%6009億2544万-3.6%-1.36
05/17484491482486+0.83%2,3009億3312万-2.99%-1.37
05/16490490482482-1.83%1,9009億2544万-3.98%-1.36
05/15491493491491+1.45%3009億4272万-2.39%-1.38
05/14486486484484-0.41%5,9009億2928万-3.97%-1.36