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
09/28181181176178-1.11%1,043,800247億1645万+1.14%26.551.44
09/27183183176180-1.1%681,200249億9417万+2.86%26.851.45
09/26177183176182+2.25%941,700252億7188万+4%27.151.47
09/25182182176178-1.11%1,037,900247億1645万+2.3%26.551.44
09/21183185178180-1.64%620,500249億9417万+4.05%26.851.45
09/20180184180183+2.23%1,002,800254億1073万+5.78%27.291.48
09/19178181177179+0.56%1,143,000248億5531万+4.07%26.71.44
09/18174178172178+2.89%688,500247億1645万+4.09%26.551.44
09/141711731701730%474,000240億2217万+1.17%25.81.4
09/131741741721730%601,700240億2217万+1.17%25.81.4
09/12175179173173-1.14%1,023,300240億2217万+1.17%25.81.4
09/111761761701750%978,600242億9988万+2.94%26.11.41
09/10174179174175+0.57%460,900242億9988万+2.94%26.11.41
09/07171177170174+0.58%867,600241億6103万+2.35%25.951.4
09/06174174169173-2.26%1,295,800240億2217万+1.76%25.81.4
09/05173177173177+2.31%642,100245億7760万+4.12%26.41.43
09/041721771721730%585,600240億2217万+1.76%25.81.4
09/03179179173173-4.42%1,278,000240億2217万+1.17%25.81.4
08/31175181174181+2.84%1,435,000251億3302万+5.85%271.46
08/30174180174176+1.15%1,000,000244億3874万+2.92%26.251.42
08/29169175169174+2.96%722,000241億6103万0%25.951.4
08/28178178168169-5.06%1,557,500234億6674万-4.52%25.211.36
08/27171182171178+4.71%1,527,100247億1645万-1.11%26.551.44
08/24170172168170+0.59%694,400236億560万-6.59%25.361.37
08/23165170165169+1.2%506,100234億6674万-8.15%25.211.36
08/22163168163167+3.09%747,900231億8903万-10.7%24.911.35
08/21165167162162-1.82%545,300224億9475万-14.29%24.161.31
08/20165170161165-1.2%1,082,500229億1132万-14.06%24.611.33
08/17163168163167+0.6%525,400231億8903万-13.92%24.911.35
08/16160169159166+5.06%1,650,400230億5017万-15.31%24.761.34
08/15163164157158-4.82%2,005,800219億3932万-20.6%23.571.27
08/14165168165166+0.61%789,000230億5017万-17.82%24.761.34
08/13167168165165-2.94%689,900229億1132万-19.12%24.611.33
08/10169171169170+0.59%666,400236億560万-17.48%25.361.37
08/09170173168169-0.59%1,144,200234億6674万-18.36%25.211.36
08/08165172165170+2.41%1,981,900236億560万-18.66%25.361.37
08/07169171165166-3.49%1,844,200230億5017万-21.33%24.761.34
08/06176176170172-1.71%1,279,100238億8331万-19.25%25.651.39
08/03178179175175-2.78%1,172,400242億9988万-18.98%26.11.41
08/021791841781800%1,881,100249億9417万-17.81%26.851.45
08/011801801751800%2,543,800249億9417万-18.55%26.851.45
07/311801811761800%1,964,300249億9417万-19.64%26.851.45
07/30187187179180-4.76%3,655,400249億9417万-20.35%26.851.45
07/27198198187189-21.25%8,637,900262億4387万-17.47%28.191.52
07/26241247239240-0.41%810,700333億2556万+3.9%35.81.94
07/25248249236241-2.03%892,200334億6441万+3.88%35.951.94
07/24230248225246+6.49%1,126,800341億5869万+6.03%36.691.98
07/23231235228231-0.43%391,300320億7585万-0.43%34.451.86
07/20227232226232+1.75%278,700322億1470万-0.43%34.61.87
07/192282292242280%236,100316億5928万-2.56%34.011.84
07/18230230225228-1.72%317,500316億5928万-2.98%34.011.84
07/17225232224232+2.65%351,700322億1470万-1.69%34.61.87
07/13225227223226+1.8%289,900313億8156万-4.24%33.711.82
07/12225227222222-2.63%533,500308億2614万-6.33%33.111.79
07/11225229222228+2.7%561,400316億5928万-4.2%34.011.84
07/10224225219222+0.91%487,600308億2614万-6.72%33.111.79
07/09213222213220+4.27%442,000305億4843万-7.95%32.811.77
07/06204212203211+3.94%1,119,800292億9872万-12.08%31.471.7
07/05214217202203-6.45%1,169,600281億8786万-16.12%30.281.64
07/04217220214217-1.81%701,000301億3186万-10.7%32.371.75
07/03231232219221-5.15%966,400306億8728万-9.8%32.961.78
07/02238241233233-4.12%556,000323億5356万-5.28%34.751.88
06/29236244236243+2.97%530,300337億4212万-1.22%36.241.96
06/28240241235236-1.67%240,200327億7013万-4.45%35.21.9
06/27241241238240-0.41%310,400333億2556万-3.23%35.81.94
06/26241242238241-0.41%301,400334億6441万-3.21%35.951.94
06/25253253242242-3.59%580,600336億327万-3.2%36.091.95
06/222502532452510%371,900348億5298万+0.4%37.442.02
06/21250254248251+0.8%367,800348億5298万0%37.442.02
06/20247252241249+0.4%793,600345億7526万-0.8%37.142.01
06/19245255244248+0.81%1,101,300344億3641万-1.59%36.992
06/18250250242246-1.99%702,300341億5869万-2.38%36.691.98
06/15252257249251-1.18%770,800348億5298万-0.79%37.442.02
06/14248259248254+1.6%851,300352億6955万+0.4%37.882.05
06/13253255248250-0.79%527,400347億1412万-0.79%37.292.02
06/12247253245252+2.86%594,400349億9183万-0.4%37.592.03
06/11244252243245+0.82%812,700340億1984万-3.16%36.541.98
06/08243243240243+0.41%395,900337億4212万-3.95%36.241.96
06/07240244237242-0.41%805,100336億327万-4.35%36.091.95
06/06239243239243+0.83%246,000337億4212万-4.33%36.241.96
06/05250250239241-4.37%1,246,400334億6441万-5.49%35.951.94
06/04248253247252+2.02%450,800349億9183万-3.08%37.592.03
06/01248253244247-0.4%525,000342億9755万-6.44%36.841.99
05/31250253247248+0.81%444,600344億3641万-7.46%36.992
05/30244251244246-0.4%931,100341億5869万-9.23%36.691.98
05/29252253247247-2.76%659,000342億9755万-10.18%36.841.99
05/28259259252254-2.31%704,600352億6955万-8.96%37.882.05
05/25257262254260+1.17%567,900361億269万-7.8%38.782.1
05/24259261254257-0.77%637,200356億8612万-9.82%38.332.07
05/23260261256259-0.77%619,900359億6383万-10.07%38.632.09
05/22263265260261-0.76%437,900362億4154万-10.31%38.932.1
05/212632652592630%618,500365億1925万-10.54%39.232.12
05/18263268261263-0.38%955,900365億1925万-11.15%39.232.12
05/17257265255264+3.53%1,345,400366億5811万-12%39.382.13
05/16254258254255-0.39%574,600354億840万-15.84%38.032.06
05/15259259255256-1.54%525,400355億4726万-16.61%38.182.06
05/14255260252260+1.96%682,000361億269万-16.4%38.782.1
05/11248258248255+2.82%1,616,200354億840万-19.05%38.032.06
05/10255256245248-3.13%1,642,100344億3641万-22.5%36.992
05/09261266256256-1.92%1,537,400355億4726万-20.99%38.182.06