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
09/28809819806808+0.12%11,30080億1132万-1.22%352.9
09/27817818803807-1.1%17,70080億140万-1.1%34.952.89
09/26823823813816+0.99%12,60080億9064万+0.37%35.342.93
09/25797813794808+0.75%26,60080億1132万-0.25%352.9
09/21812819796802-1.6%65,70079億5183万-0.74%34.742.88
09/20830830809815-2.04%17,00080億8072万+1.24%35.32.92
09/19842865831832-0.6%35,90082億4928万+4%36.042.98
09/18836843829837+0.12%17,40082億9885万+5.42%36.253
09/14837844827836+1.09%27,50082億8894万+6.09%36.213
09/13825831815827+0.98%31,20081億9970万+5.75%35.822.97
09/12789819789819+2.25%32,00081億2038万+5.41%35.472.94
09/11817833799801-2.55%47,70079億4191万+3.76%34.692.87
09/10841854821822-3.52%31,30081億5013万+7.17%35.62.95
09/07834874830852+0.59%46,30084億4758万+11.81%36.93.06
09/06819848807847+0.95%59,80083億9800万+12.19%36.693.04
09/05823842820839+3.33%51,70083億1868万+11.87%36.343.01
09/04816818808812-0.85%8,70080億5098万+9.14%35.172.91
09/03807822801819+0.12%29,10081億2038万+10.68%35.472.94
08/31804818804818+0.86%21,80081億1047万+11.44%35.432.93
08/308068138058110%14,30080億4106万+11.1%35.132.91
08/29818821811811-1.34%35,40080億4106万+11.86%35.132.91
08/28813826812822+2.62%66,60081億5013万+14.17%35.62.95
08/27795806793801+1.14%25,40079億4191万+11.87%34.692.87
08/24786799786792-0.25%27,50078億5268万+11.39%34.32.84
08/23774799771794+5.44%94,90078億7251万+12.31%34.392.85
08/22737753737753+0.94%10,40074億6599万+6.96%32.612.7
08/21735750735746+1.77%21,40073億9286万+6.27%32.842.72
08/20759774733733-2.66%67,60072億6403万+4.71%32.272.67
08/17729753727753+3.58%97,00074億6223万+7.88%33.152.74
08/16700738700727+4.3%73,40072億457万+4.3%322.65
08/15680697680697+3.41%53,20069億727万+0.14%30.682.54
08/14683690672674-1.46%36,10066億7934万-3.3%29.672.46
08/13690690680684-1.58%34,30067億7844万-2.01%30.112.49
08/10687698687695+0.29%14,20068億8745万-0.57%30.592.53
08/096976976896930%4,10068億6763万-0.86%30.512.53
08/08690693686693+1.02%7,30068億6763万-0.86%30.512.53
08/07699699674686-0.72%38,00067億9826万-2%30.22.5
08/06694698691691-0.29%6,50068億4781万-1.57%30.422.52
08/03706706691693-1.7%19,40068億6763万-1.42%30.512.53
08/02707710696705+1.15%27,00069億8655万+0.14%31.032.57
08/01698700694697-0.43%14,60069億727万-1.13%30.682.54
07/31693700693700+1.01%12,40069億3700万-0.99%30.812.55
07/30696700693693-0.29%7,40068億6763万-2.26%30.512.53
07/27702702693695-0.57%23,30068億8745万-2.39%30.592.53
07/26702703692699+0.58%18,00069億2709万-2.24%30.772.55
07/25695699691695-0.57%21,80068億8745万-3.07%30.592.53
07/24695704692699+0.72%35,00069億2709万-2.92%30.772.55
07/23703703691694-0.43%11,20068億7580万-4.01%30.542.53
07/20695700690697-0.57%14,20069億552万-4.26%30.672.54
07/19700710700701-0.71%16,10069億4515万-4.1%30.852.55
07/18698710698706+2.02%13,20069億9469万-3.95%31.072.57
07/17700700692692-1.14%13,70068億5599万-6.23%30.452.52
07/13710710696700-1.41%33,20069億3525万-5.53%30.812.55
07/12714717709710-0.56%6,40070億3432万-4.44%31.252.59
07/11710714701714+0.42%7,20070億7395万-4.03%31.422.6
07/10707717707711+0.57%7,30070億4423万-4.69%31.292.59
07/09708716696707+0.28%20,00070億460万-5.35%31.112.58
07/06699710699705+1%10,00069億8478万-5.75%31.032.57
07/05701713690698-0.99%32,70069億1543万-6.93%30.722.54
07/04704709700705-0.7%16,30069億8478万-6.25%31.032.57
07/03724728700710-2.07%38,10070億3432万-5.84%31.252.59
07/02726731723725-0.14%9,90071億8293万-4.1%31.912.64
06/29723730723726+0.41%9,30071億9284万-4.1%31.952.65
06/28730730720723-0.82%13,20071億6312万-4.74%31.822.63
06/27738743728729-1.22%21,20072億2256万-4.08%32.082.66
06/26742748736738-2.38%38,30073億1173万-3.02%32.482.69
06/25769783753756-1.69%17,60074億9007万-0.92%33.272.75
06/227697797617690%12,60076億1886万+0.79%33.842.8
06/21758775755769+1.72%14,20076億1886万+0.79%33.842.8
06/20761769748756-0.79%28,20074億9007万-0.92%33.272.75
06/19777785757762-2.31%28,50075億4951万-0.13%33.542.78
06/18792795777780-2.5%28,20077億2785万+1.69%34.332.84
06/15799812793800+1.01%39,70079億2600万+3.9%35.212.92
06/14787809785792-0.25%36,40078億4674万+2.72%34.862.89
06/13775795772794+2.45%61,70078億6655万+2.85%34.942.89
06/12764775764775+1.97%23,70076億7831万+0.13%34.112.82
06/11755766755760+0.66%31,20075億2970万-2.06%33.452.77
06/08757760750755+0.4%12,60074億8016万-2.96%33.232.75
06/07742756741752+1.48%24,20074億5044万-3.59%33.12.74
06/06743747741741-0.4%20,90073億4145万-5.36%32.612.7
06/05749756744744-0.4%33,30073億7118万-5.34%32.742.71
06/04753753744747-0.8%19,80074億90万-5.32%32.882.72
06/01746755745753+0.53%24,40074億6034万-4.92%33.142.74
05/31759765748749-0.13%10,10074億2071万-5.67%32.962.73
05/30750756746750-0.4%11,00074億3062万-5.9%33.012.73
05/29757761749753-0.53%28,90074億6034万-5.76%33.142.74
05/28767767755757-0.53%11,60074億9997万-5.61%33.322.76
05/25751761750761+0.79%25,40075億3960万-5.47%33.492.77
05/24763768749755-1.18%44,80074億8016万-6.33%33.232.75
05/23769770760764-0.78%43,10075億6933万-5.45%33.622.78
05/227697737677700%22,60076億2877万-4.94%33.892.81
05/21776780768770-0.26%50,50076億2877万-5.06%33.892.81
05/18766776764772+1.31%25,50076億4859万-5.04%33.982.81
05/17763769761762-0.39%58,40075億4951万-6.39%33.542.78
05/16813818763765-9.25%184,90075億7923万-6.36%33.672.79
05/15864864837843-1.63%39,60083億5202万+2.8%37.13.07
05/14831866830857+3.13%46,60084億9072万+4.64%37.723.12
05/11829835823831+0.12%9,60082億3313万+1.47%36.573.03
05/10827840826830-0.12%9,20082億2322万+1.34%36.533.02
05/09821835821831+1.47%39,50082億3313万+1.47%36.573.03