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
201810/1, 株式分割 1→3
2018
09/28584592570587+1.56%100,80064億7549万+3.35%18.672.53
09/27599608575578-3.67%127,70063億7621万+2.3%18.382.49
09/26585623585600+2.8%84,10066億1890万+6.76%19.082.59
09/25598609584584-3.42%204,90064億3872万+4.23%18.562.51
09/21655657603604-7.45%315,90066億6671万+8.3%19.222.6
09/20637658637653+3.05%147,00072億357万+17.66%20.762.81
09/19669671630634-5.84%241,20069億9030万+15%20.152.73
09/18651682651673+4.56%337,80074億2420万+22.59%21.42.9
09/14612647612644+6.22%277,80071億61万+17.67%20.472.77
09/13565609562606+7.19%306,90066億8509万+10.58%19.272.61
09/12548566535565+4.5%154,20062億3648万+2.6%17.982.44
09/11566566540541-3.62%121,20059億6804万-2.7%17.22.33
09/10543563542561+3.31%145,50061億9235万-0.12%17.852.42
09/07534543530543+2.26%102,30059億9378万-4%17.282.34
09/06530538527531-0.25%63,60058億6141万-7.11%16.92.29
09/05541546532533-1.54%84,60058億7611万-7.84%16.942.3
09/04533549530541+2.2%101,10059億6804万-7.36%17.22.33
09/03555555528529-2.22%135,90058億3934万-10.13%16.832.28
08/31532542520541+1.5%109,80059億7172万-9.32%17.212.33
08/30540543533533-1.23%107,70058億8347万-11.7%16.962.3
08/29544546534540-1.22%131,70059億5701万-11.91%17.172.33
08/28536553529547+1.17%280,80060億3056万-11.97%17.382.36
08/27500545500540+8.72%795,00059億6069万-14.1%17.182.33
08/24496510484497+0.27%267,00054億8266万-21.98%15.82.14
08/23508508494496-4.06%186,60054億6795万-23.74%15.762.14
08/22501521493517+2.31%197,10056億9961万-21.84%16.432.23
08/21531531501505-4.78%198,00055億7091万-24.96%16.062.18
08/20550553530530-2.87%108,90058億5037万-22.58%16.862.29
08/17546578546546+1.42%130,80060億2320万-21.44%17.362.35
08/16564564537538-2.65%128,70059億3863万-23.53%17.122.32
08/15564568542553-2.81%248,10061億42万-22.33%17.582.38
08/14609617565569-7.83%287,40062億7693万-20.64%18.092.45
08/13697716607617-10.14%410,40068億1012万-14.62%19.632.66
08/10679693678687+1.13%57,00075億7864万-5.63%21.852.96
08/09677684667679-0.78%41,70074億9407万-6.68%21.62.93
08/08683690676685+0.2%55,20075億5290万-5.95%21.772.95
08/07685695679683+1.59%37,50075億3820万-5.88%21.732.94
08/06669677667673-0.69%47,10074億2053万-7.09%21.392.9
08/03691698676677-2.45%58,20074億7201万-6.19%21.542.92
08/02672706672694+3.22%73,20076億5954万-3.56%22.082.99
08/01684684672673-2.04%97,20074億2053万-6.18%21.392.9
07/31705710684687-3.92%80,70075億7497万-3.83%21.842.96
07/30725725713715-2.1%50,40078億8385万+0.52%22.733.08
07/27743744723730-0.77%37,80080億5300万+3.25%23.213.15
07/26753753734736-2.3%33,90081億1551万+4.8%23.393.17
07/25743763733753+0.44%41,10083億672万+8.03%23.943.24
07/24754780726750+0.22%95,10082億6995万+8.49%23.843.23
07/23803803748748-6.3%106,20082億3361万+9.2%23.733.22
07/20782805779798+2.48%79,20087億8766万+17.57%25.333.43
07/19830833767779-5.61%182,10085億7485万+16.1%24.723.35
07/18809827788825+1.73%147,90090億8486万+24.3%26.193.55
07/17781819774811+6.15%195,60089億3076万+23.68%25.743.49
07/13766787760764-2.3%321,30084億1340万+17.95%24.253.29
07/12736787731782+6.1%240,30086億1154万+22.24%24.823.36
07/11692738677737+9.13%194,40081億1620万+16.67%23.393.17
07/10729732669676-7.02%167,10074億3740万+8.11%21.442.9
07/09720731697727+0.05%147,90079億9879万+17.02%23.063.12
07/06713731700726+3.86%341,70079億9512万+17.91%23.053.12
07/05672705672699+5.16%266,10076億9792万+14.46%22.193.01
07/04647666634665+4.56%92,70073億1999万+9.56%21.12.86
07/03646658633636-1.65%72,60070億77万+5.12%20.182.73
07/02632657624647+3.91%134,70071億1819万+7.06%20.522.78
06/29615627615622+1.14%27,90068億5034万+3.21%19.752.68
06/28620626605615-0.27%26,70067億7328万+2.05%19.522.65
06/27609623602617+1.7%36,30067億9163万+2.49%19.582.65
06/26611616601607-0.44%22,20066億7789万+0.78%19.252.61
06/25626633609609-2.35%60,60067億724万+1.05%19.332.62
06/22604630604624+3.6%71,10068億6868万+3.14%19.82.68
06/216026075996020%16,80066億3019万-0.44%19.112.59
06/20605606588602+0.11%46,50066億3019万-0.61%19.112.59
06/19603623594602+0.73%120,00066億2285万-0.72%19.092.59
06/18595613588597+0.45%48,60065億7515万-1.43%18.952.57
06/15610610595595-3.04%13,50065億4580万-1.55%18.872.56
06/14609618587613+0.77%28,80067億5127万+2.05%19.462.64
06/13625627605609-1.99%33,90066億9990万+1.78%19.312.62
06/12604623598621+3.04%56,40068億3566万+4.37%19.72.67
06/11575607569603+4.87%72,60066億3386万+1.8%19.122.59
06/08583585574575-0.75%30,60063億2565万-2.43%18.232.47
06/07577584569579+1.88%15,30063億7335万-1.36%18.372.49
06/06569578562568-1.22%37,50062億5593万-3.01%18.032.44
06/05596596575575-2.92%30,90063億3298万-1.65%18.252.47
06/04603603588593-1.6%28,80065億2378万+1.66%18.82.55
06/01606622602602-0.44%48,30066億3019万+3.67%19.112.59
05/31616618604605-1.31%27,90066億5954万+4.49%19.22.6
05/30596613595613+1.49%24,00067億4760万+6.42%19.452.64
05/29631632604604-4.48%67,80066億4853万+5.23%19.162.6
05/28600632600632+5.39%64,50069億6041万+10.74%20.062.72
05/25597604596600-1.1%36,60066億450万+5.63%19.042.58
05/24611622601607-2.62%48,90066億7789万+7.37%19.252.61
05/23632632610623-1.48%56,70068億5768万+10.66%19.772.68
05/22641650630632-1.15%54,00069億6041万+12.72%20.062.72
05/21628641624640+2.07%60,60070億4113万+14.64%20.32.75
05/18625629609627-0.69%53,70068億9804万+12.91%19.882.69
05/17611633604631+3.16%112,80069億4574万+13.9%20.022.71
05/16603613603612+1.55%74,70067億3292万+10.81%19.412.63
05/15560606560602+13.01%239,10066億3019万+9.32%19.112.59
05/14533535528533+0.06%91,80058億6700万-3.27%16.912.29
05/11533534527533+0.13%76,20058億6333万-3.68%16.92.29
05/10533535530532-0.56%35,10058億5599万-4.14%16.882.29
05/09537538531535-1.23%44,40058億8901万-3.95%16.972.3