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
20211/1, 株式分割 1→2
20209/1, 株式分割 1→2
20191/1, 株式分割 1→2
2018
09/28564576557573+3.15%463,200308億661万+10.22%89.8216.64
09/27568577553556-3.58%380,800298億6595万+7.68%87.0716.13
09/26588592565576-1.71%428,800309億7459万+12.77%90.316.73
09/25598599584586+1.08%677,600315億1211万+15.86%91.8717.02
09/21563585559580+4.62%652,800311億7616万+15.77%90.8916.84
09/20574579541554-4.31%1,055,200297億9876万+11.77%86.8816.1
09/19602614573579-2.63%1,157,600311億4256万+17.76%90.7916.82
09/18577598572595+3.14%1,013,600319億8244万+22.43%93.2417.28
09/14568589547577+2.56%2,141,600310億818万+20.43%90.416.75
09/13539563539563+4.41%1,202,400302億3550万+19.17%88.1516.33
09/12538550533539+0.94%1,056,800289億5889万+15.36%84.4315.64
09/11506538493534+4.27%1,572,000286億9013万+15.53%83.6415.5
09/10509520508512+1.11%899,200275億1430万+12.01%80.2214.86
09/07491506491506+3.05%1,464,000272億1195万+12%79.3414.7
09/06463496463491+4.8%1,427,200264億567万+9.65%76.9814.26
09/05463471463469+3.45%627,200251億9625万+5.57%73.4613.61
09/04462464446453-2.55%413,600243億5637万+2.75%71.0113.16
09/03468468463465-0.27%245,600249億9468万+5.92%72.8713.5
08/31466469462466+0.81%487,200250億6187万+6.69%73.0713.54
08/30468469460463-4.02%1,164,000248億6030万+6.57%72.4813.43
08/29474493467482+1.98%571,200259億174万+11.55%75.5213.99
08/28479482461473-1.43%305,600253億9782万+9.88%74.0513.72
08/27474482473479+2.4%278,400257億6736万+12.27%75.1213.92
08/24469474467468-0.79%136,800251億6265万+10.15%73.3613.59
08/23464473459472+3%258,400253億6422万+11.29%73.9513.7
08/22441461439458+4.12%308,000246億2513万+8.82%71.7913.3
08/21439455436440+1.15%264,800236億5088万+4.76%68.9512.78
08/20462467434435-5.95%367,200233億8212万+4.07%68.1712.63
08/17468479454463-2.89%504,800248億6030万+11.18%72.4813.43
08/16461490453476+7.32%1,189,600255億9939万+15.31%74.6313.83
08/15426464424444+6.29%1,275,200238億5245万+8.5%69.5412.89
08/14436442413418-1.33%588,000224億4146万+2.58%65.4312.12
08/13409429409423+1.2%261,600227億4381万+4.22%66.3112.29
08/10428428417418-0.3%133,600224億7505万+3.24%65.5212.14
08/09418428415419+0.6%211,200225億4224万+4.06%65.7212.18
08/08408438408417+3.41%582,400224億786万+3.7%65.3312.1
08/07400414400403+0.31%135,200216億6877万+0.03%63.1711.71
08/06399407399402+0.94%99,200216億158万-0.53%62.9811.67
08/03402408398398-0.31%103,200214億1万-2.18%62.3911.56
08/024014103963990%137,600214億6720万-2.59%62.5911.6
08/01400404398399-0.31%74,400214億6720万-3.3%62.5911.6
07/31399408393401+0.31%121,600215億3439万-3.7%62.7811.63
07/30413414399399-2.44%177,600214億6720万-4.68%62.5911.6
07/27408418406409+0.46%96,000220億472万-3.45%64.1511.89
07/26419419406408-2.69%204,000219億394万-4.57%63.8611.83
07/25421424414419+0.15%264,800225億865万-2.62%65.6212.16
07/24428428418418-2.05%200,000224億7505万-3.21%65.5212.14
07/23426434424427+0.74%160,000229億4333万-1.87%66.8912.39
07/20422431421424+1.65%207,200227億7537万-3.03%66.412.3
07/19425434417417-1.19%372,800224億586万-4.82%65.3212.1
07/18390477390422+8.35%2,717,600226億7460万-4.34%66.1112.25
07/17389399389389+1.14%152,800209億2781万-12.1%61.0111.31
07/13396403384385-2.22%197,600206億9267万-13.68%60.3311.18
07/12383400381394+3.28%131,200211億6296万-12.11%61.711.43
07/11384387377381-0.97%120,800204億9112万-15.47%59.7411.07
07/10410410383385-3.14%248,800206億9267万-15.01%60.3311.18
07/09379405379398+3.41%344,000213億6451万-12.64%62.2911.54
07/06376389375384+2.53%275,200206億5908万-15.89%60.2311.16
07/05400400375375-7.01%352,800201億4848万-18.51%58.7410.88
07/04413421392403-5.29%279,200216億6684万-12.93%63.1711.7
07/03433444419426-2.85%224,000228億7615万-8.27%66.6912.36
07/02473473435438-7.28%292,800235億4799万-5.98%68.6512.72
07/01株式分割 1→2
06/29479481468473+0.53%112,800253億9555万+1.39%74.0413.72
06/28484484466470-3.34%100,000252億6118万+0.86%73.6513.65
06/27487492480486+2.91%192,000261億3457万+4.57%76.1914.12
06/26469478469473-1.18%158,400253億9555万+1.61%74.0413.72
06/25509509473478-5.9%307,200256億9788万+2.82%74.9213.88
06/22488509482508+3.57%716,800273億1029万+9.27%79.6214.75
06/21499499488491-0.25%428,800263億6265万+5.97%76.8614.24
06/20474494469492+4.1%587,200264億2982万+6.24%77.0514.28
06/19480489471473-0.66%441,600253億8874万+2.49%74.0213.72
06/18475478473476+0.13%235,200255億5666万+3.17%74.5113.81
06/15474478471475+1.33%316,800255億2308万+3.49%74.4113.79
06/14479526466469-2.22%1,868,800251億8725万+2.57%73.4313.61
06/13469488465479+2.68%707,200257億5816万+5.59%75.113.91
06/12468469460467+0.13%251,200250億8650万+3.52%73.1413.55
06/11454468451466+3.04%171,200250億5291万+3.84%73.0413.53
06/08443453438453+1.4%171,200243億1409万+1.23%70.8913.13
06/07434453434446+2.73%108,800239億7826万+0.28%69.9112.95
06/06440440432434-1.28%156,800233億4018万-1.95%68.0512.61
06/05448449439440-2.36%100,800236億4243万-0.45%68.9312.77
06/04458459448451-1.5%67,200242億1334万+2.41%70.5913.08
06/01459459454458+1.81%62,400245億8275万+4.45%71.6713.28
05/31451452446449+1.7%150,400241億4617万+3.07%70.413.04
05/30448448437442-2.35%217,600237億4318万+1.58%69.2212.83
05/29461462450453-1.76%209,600243億1409万+4.5%70.8913.13
05/28461467461461+0.41%104,000247億5067万+6.87%72.1613.37
05/25451462451459+0.82%172,800246億4992万+6.93%71.8713.32
05/24472472453455-3.7%305,600244億4842万+6.81%71.2813.21
05/234734744684730%172,800253億8874万+11.18%74.0213.72
05/22474478467473-0.53%363,200253億8874万+11.97%74.0213.72
05/21474481470475+0.13%395,200255億2308万+13.1%74.4113.79
05/18474479469474+0.4%353,600254億8949万+13.49%74.3113.77
05/17458478458473+3.85%657,600253億8874万+13.86%74.0213.72
05/16469469451455-2.67%497,600244億4842万+10.17%71.2813.21
05/15438486430468+9.2%2,902,400251億2008万+13.47%73.2413.57
05/14420433418428+2.7%331,200230億435万+4.42%67.0712.43
05/11410418408417+2.46%156,800223億9986万+1.68%65.3112.1
05/10409412407407-0.15%70,400218億6253万-0.76%63.7411.81
05/09406412404408-0.15%132,800218億9611万-1.09%63.8411.83