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
09/28303321303316-6.23%224,80023億5255万-9.46%-2.14
09/27344345337337-1.46%23,30025億889万-3.71%-2.28
09/26339345325342+2.09%85,30025億4612万-2.01%-2.31
09/25344349334335-4.01%99,20024億9400万-3.74%-2.27
09/21355361346349-1.69%47,70025億9823万+0.29%-2.36
09/20352372352355+0.57%88,30026億4290万+2.31%-2.4
09/19353356348353-0.84%24,90026億2801万+2.32%-2.39
09/18360360353356-1.11%34,00026億5034万+3.79%-2.41
09/14348364347360+5.88%49,50026億8012万+5.57%-2.43
09/13340342336340-1.16%26,60025億3123万+0.29%-2.3
09/12356357342344-3.37%41,70025億6101万+1.78%-2.33
09/11369375356356-3.52%40,40026億5034万+5.33%-2.41
09/103753753693690%49,90027億4713万+9.82%-2.5
09/07364374361369+1.37%54,30027億4713万+10.48%-2.5
09/06359367357364+1.39%46,90027億990万+9.64%-2.46
09/053533593523590%23,40026億7268万+8.46%-2.43
09/04352363344359+1.99%66,40026億7268万+8.79%-2.43
09/03359359350352-0.28%37,80026億2056万+7.32%-2.38
08/31356356342353-0.84%75,50026億2801万+7.95%-2.39
08/30360374352356-4.04%280,50026億5034万+9.54%-2.41
08/29337408337371+9.44%1,633,80027億6202万+14.51%-2.51
08/283393403323390%34,40025億2378万+5.28%-2.29
08/27327339327339+3.67%44,60025億2378万+5.61%-2.29
08/24326331325327+0.31%32,10024億3444万+2.19%-2.21
08/23327336325326-0.91%49,50024億2700万+1.88%-2.2
08/22324329322329+0.61%35,40024億4933万+2.81%-2.22
08/21322327320327+0.62%25,80024億3444万+2.19%-2.21
08/20324325317325+1.88%41,20024億1956万+1.88%-2.2
08/17321321317319+0.95%19,70023億7489万0%-2.16
08/16310326310316+0.96%66,00023億5255万-0.94%-2.14
08/15308321306313+3.3%82,30023億3022万-1.88%-2.12
08/14309310300303-1.3%64,80022億5577万-5.02%-2.05
08/13316317303307-2.85%68,30022億8555万-4.06%-2.08
08/10322331314316-2.17%82,70023億5255万-1.25%-2.14
08/093253253223230%4,30024億467万+1.25%-2.18
08/08322325318323+0.31%26,30024億467万+1.25%-2.18
08/07318322316322+0.63%36,40023億9722万+0.94%-2.18
08/06318322318320+0.95%20,50023億8233万+0.31%-2.16
08/03328328317317-4.52%44,70023億6000万-0.63%-2.14
08/02325332320332+2.15%63,10024億7167万+3.75%-2.25
08/01317327316325+2.2%58,20024億1956万+1.56%-2.2
07/31315322314318+0.32%43,70023億6744万-0.93%-2.15
07/30323324317317-1.55%32,20023億6000万-1.55%-2.14
07/27325326320322-0.92%57,40023億9722万-0.31%-2.18
07/26322336321325+0.31%66,30024億1956万0%-2.2
07/25322328319324+0.62%32,20024億1211万-0.92%-2.19
07/24311326311322+3.21%73,10023億9722万-2.42%-2.18
07/23314315309312-1.27%39,80023億2277万-6.59%-2.11
07/20316320315316-0.63%65,20023億5255万-6.51%-2.14
07/19326326318318-2.45%75,50023億6744万-6.74%-2.15
07/18321330321326+2.52%53,00024億2700万-5.78%-2.2
07/17319324317318-1.24%60,10023億6744万-8.62%-2.15
07/13313325311322+2.88%63,20023億9722万-8%-2.18
07/12312319307313-0.95%49,70023億3022万-11.08%-2.12
07/11320320313316-1.86%22,40023億5255万-10.73%-2.14
07/10318324318322+1.58%53,80023億9722万-9.55%-2.18
07/09311321310317+2.92%52,60023億6000万-11.2%-2.14
07/06308315305308+0.98%78,60022億9299万-14.21%-2.08
07/05316321305305-3.79%117,60022億7066万-15.51%-2.06
07/04319320315317-1.25%44,80023億6000万-12.91%-2.14
07/03320326316321+0.31%94,90023億8978万-12.3%-2.17
07/02332336319320-2.74%77,80023億8233万-13.04%-2.16
06/29328333326329+0.61%47,90024億4933万-11.32%-2.22
06/28338338324327-2.97%179,80024億3444万-12.57%-2.21
06/27359363337337-1.75%232,90025億889万-10.37%-2.28
06/26340347335343-0.58%107,80025億5356万-9.02%-2.32
06/25359365344345-4.43%158,80025億6845万-8.73%-2.33
06/22367370360361-2.43%101,80026億8757万-4.5%-2.44
06/213673773613700%139,40027億5457万-2.12%-2.5
06/20376384352370-3.39%487,40027億5457万-2.12%-2.5
06/19417421379383-9.88%541,90028億5135万+1.59%-2.59
06/18401431394425+3.66%714,60031億6404万+13.03%-2.87
06/15402424390410+2.24%824,60030億5236万+9.92%-2.77
06/14434437400401-8.24%1,472,30029億8536万+7.8%-2.71
06/13382460377437+14.7%6,289,20032億5337万+17.79%-2.96
06/12366382366381+3.81%42,90028億3646万+3.53%-2.58
06/11368371363367-0.27%38,70027億3224万-0.27%-2.48
06/08380403365368-1.08%438,90027億3968万0%-2.49
06/07359374358372+4.49%52,50027億6946万+1.09%-2.52
06/06358361350356-1.39%88,30026億5034万-3.26%-2.41
06/05364368360361-0.82%64,70026億8757万-1.9%-2.44
06/04365368359364+0.83%48,10027億990万-0.82%-2.46
06/01362368350361-1.37%95,00026億8757万-1.63%-2.44
05/31371375360366-0.54%69,30027億2479万-0.27%-2.48
05/30385387368368-5.15%91,10027億3968万+0.27%-2.49
05/29392393371388-1.27%195,20028億8858万+5.72%-2.62
05/28392396384393-3.68%249,60029億2580万+7.38%-2.66
05/25366415361408+9.68%1,215,00030億3747万+11.78%-2.76
05/24358372356372+3.62%60,50027億6946万+2.48%-2.52
05/23360362355359-0.28%15,20026億7268万-0.83%-2.43
05/22361362354360+0.28%22,60026億8012万-0.55%-2.43
05/21358365357359-0.83%36,80026億7268万-0.55%-2.43
05/18361362354362+0.84%13,40026億9501万+0.56%-2.45
05/17350360350359+2.87%27,30026億7268万-0.28%-2.43
05/16351354348349-1.13%46,90025億9823万-2.79%-2.36
05/15357362352353-1.67%42,90026億2801万-1.94%-2.39
05/14370370358359-1.91%45,30026億7268万-0.28%-2.43
05/11375375366366-2.66%22,40027億2479万+1.67%-2.48
05/10377377368376+0.27%14,60027億9924万+4.44%-2.54
05/09367381366375+2.18%49,90027億9180万+4.17%-2.54