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
09/28595597590590-0.84%15,60041億1434万-4.84%-2.8
09/27602602595595-1.49%22,60041億4921万-4.19%-2.82
09/26595607592604-10.52%113,70042億1197万-2.74%-2.87
09/25632676631675+6.97%70,80047億709万+8.7%-3.2
09/21628631627631+0.48%28,10044億25万+2.1%-3
09/20627628625628+0.16%16,60043億7933万+1.78%-2.98
09/19628628624627+0.8%17,10043億7236万+1.79%-2.98
09/18622627621622+0.32%24,50043億3749万+1.3%-2.95
09/14618621616620+0.65%13,50043億2355万+0.98%-2.94
09/136166186166160%9,50042億9565万+0.49%-2.92
09/12625625616616-1.44%21,50042億9565万+0.49%-2.92
09/11625626622625+0.16%8,70043億5841万+2.12%-2.97
09/10624625618624+0.48%12,90043億5144万+1.96%-2.96
09/07616623616621+0.98%5,60043億3052万+1.64%-2.95
09/06626626615615-1.28%11,70042億8868万+0.65%-2.92
09/05630630620623-0.8%8,90043億4447万+2.13%-2.96
09/04633633619628-1.1%19,20043億7933万+2.95%-2.98
09/03627635627635+1.76%10,70044億2815万+4.1%-3.01
08/316216256206240%8,70043億5144万+2.46%-2.96
08/30621626619624-0.48%11,90043億5144万+2.63%-2.96
08/29620628618627+1.46%11,80043億7236万+3.29%-2.98
08/28612618609618+1.31%6,60043億960万+1.98%-2.93
08/27610610605610+1.5%6,20042億5381万+0.83%-2.9
08/24615618590601-1.8%25,90041億9105万-0.5%-2.85
08/23609612608612+0.66%3,70042億6776万+1.49%-2.91
08/22599608598608+1.5%7,50042億3986万+1%-2.89
08/21604604597599+0.67%3,80041億7710万-0.5%-2.84
08/20596602595595-0.17%8,50041億4921万-1%-2.82
08/17604605596596-0.83%12,50041億5618万-0.83%-2.83
08/16602602597601-0.5%6,90041億9105万0%-2.85
08/15596605596604+1.17%7,20042億1197万+0.67%-2.87
08/14601604590597-0.5%16,30041億6316万-0.5%-2.83
08/136006055976000%13,60041億8408万0%-2.85
08/10607610600600-1.8%15,70041億8408万0%-2.85
08/09609611604611+0.49%6,90042億6079万+2%-2.9
08/08610611600608-0.65%12,20042億3986万+1.5%-2.89
08/07613615609612-0.16%5,30042億6776万+2.34%-2.91
08/06613613608613+1.32%5,70042億7473万+2.51%-2.91
08/03620620605605-0.82%11,70042億1894万+1.34%-2.87
08/026116206106100%6,50042億5381万+2.18%-2.9
08/01620626610610-1.29%15,20042億5381万+2.35%-2.9
07/31618619614618+0.65%4,90043億960万+3.87%-2.93
07/30631631610614+0.33%12,90042億8171万+3.37%-2.91
07/27609616609612+1.32%14,30042億6776万+3.2%-2.91
07/26599606599604+1.17%21,90042億1197万+2.03%-2.87
07/25594599594597+1.19%3,50041億6316万+0.84%-2.83
07/24592593588590+0.68%5,80041億1434万-0.34%-2.8
07/23590591586586+0.34%6,70040億8645万-1.18%-2.78
07/20589590584584-0.17%5,00040億7250万-1.52%-2.77
07/19593593585585-0.68%5,60040億7947万-1.52%-2.78
07/185915925865890%5,00041億737万-1.01%-2.8
07/17592593585589+0.17%8,60041億737万-1.17%-2.8
07/13588592586588-0.17%4,60041億40万-1.34%-2.79
07/12592593587589-0.51%3,50041億737万-1.34%-2.8
07/11589595588592+0.85%4,10041億2829万-0.84%-2.81
07/10597597585587-2.17%13,00040億9342万-1.51%-2.79
07/09600600590600+0.84%6,80041億8408万+0.67%-2.85
07/06591598589595+0.68%6,80041億4921万-0.17%-2.82
07/05596600590591-0.67%4,90041億2132万-1.01%-2.81
07/04598600591595-0.5%6,10041億4921万-0.34%-2.82
07/036006005985980%3,00041億7013万0%-2.84
07/025996055965980%7,90041億7013万0%-2.84
06/29599600597598+0.34%2,00041億7013万0%-2.84
06/28598599592596+0.85%2,50041億5618万-0.33%-2.83
06/275905955885910%4,60041億2132万-1.17%-2.81
06/26594594587591+0.17%5,90041億2132万-1.34%-2.81
06/25594595590590-0.17%3,70041億1434万-1.67%-2.8
06/22600600582591-0.84%9,70041億2132万-1.5%-2.81
06/215976035945960%6,60041億5618万-0.67%-2.83
06/20603603595596-0.83%5,30041億5618万-0.67%-2.83
06/19608609600601-0.17%5,70041億9105万+0.5%-2.85
06/18609609602602-0.5%5,30041億9802万+0.67%-2.86
06/15607607603605+0.33%1,90042億1894万+1.17%-2.87
06/14607608603603-0.66%6,10042億500万+0.84%-2.86
06/13611611604607+0.66%7,10042億3289万+1.34%-2.88
06/12602604597603+0.17%5,70042億500万+0.33%-2.86
06/11605609601602+0.33%5,30041億9802万0%-2.86
06/08590600588600+2.04%9,30041億8408万-0.33%-2.85
06/07578588565588+0.86%11,10041億40万-2.33%-2.79
06/06597597578583-0.51%9,50040億6553万-3.16%-2.77
06/05605606580586-3.14%19,40040億8645万-2.66%-2.78
06/04600610600605+0.17%6,30042億1894万+0.67%-2.87
06/01605608602604+0.33%2,30042億1197万+0.67%-2.87
05/31601608601602-0.5%4,60041億9802万+0.67%-2.86
05/30606610602605-0.17%3,60042億1894万+1.34%-2.87
05/29610610600606-0.49%7,80042億2592万+1.85%-2.88
05/28600609600609+2.53%8,50042億4684万+2.87%-2.89
05/25598598593594-0.67%3,80041億4224万+1.02%-2.82
05/24607607596598-0.66%4,80041億7013万+2.22%-2.84
05/23610610600602-1.31%5,90041億9802万+3.44%-2.86
05/22609610602610-0.65%7,50042億5381万+5.35%-2.9
05/21599618599614+4.07%18,20042億8171万+6.78%-2.91
05/18580591579590+2.79%8,30041億1434万+3.33%-2.8
05/17566577566574+1.41%7,20040億277万+1.23%-2.73
05/16565570563566-2.41%22,30039億4698万+0.18%-2.69
05/15600604569580-6.15%47,20040億4461万+3.2%-2.75
05/14611627608618+2.15%8,80043億960万+10.55%-2.93
05/11630630604605-3.97%16,30042億1894万+9.01%-2.87
05/10642642630630-1.87%11,20043億9328万+14.34%-2.99
05/09639650627642+2.72%16,60044億7696万+17.58%-3.05