株価チャート

2018/05/16～2018/10/05

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
10/05626629616626-0.48%1,828,8001501億3376万-5.58%11.331.52
10/04631635624629+0.16%1,262,1001508億5325万-5.41%11.391.53
10/03640641628628-2.18%1,654,9001506億1342万-5.85%11.371.52
10/02649652641642-1.08%1,738,1001539億7105万-4.04%11.621.56
10/016496546486490%1,015,4001556億4986万-3.28%11.751.57
09/28652655646649+0.62%1,513,0001556億4986万-3.28%11.751.57
09/27671674645645-3.3%1,920,5001546億9054万-4.02%11.681.56
09/26676683666667-1.77%1,163,3001599億6681万-0.89%12.071.62
09/25679682673679-0.15%994,7001628億4477万+0.74%12.291.65
09/21666681665680+2.1%1,361,3001630億8460万+1.04%12.311.65
09/20666671659666+0.3%1,340,3001597億2258万-1.04%12.271.65
09/19675677663664-0.6%1,602,5001592億4293万-1.48%12.241.64
09/18652668652668+3.57%2,016,9001602億223万-1.04%12.311.65
09/14640650639645+1.1%1,660,3001546億8628万-4.59%11.891.59
09/136316406316380%1,422,6001530億752万-5.48%11.761.58
09/12638645635638-0.47%2,020,3001530億752万-5.48%11.761.58
09/11647650637641-0.93%1,358,4001537億2699万-5.18%11.811.58
09/10646652638647-0.15%2,006,4001551億6593万-4.15%11.921.6
09/07663666643648-2.56%2,410,2001554億575万-4%11.941.6
09/06695695665665-5%4,230,4001594億8276万-1.34%12.261.64
09/05711714700700-1.82%2,334,1001678億7659万+4.01%12.91.73
09/04710717706713+0.14%1,268,7001709億9429万+6.26%13.141.76
09/03715717708712-0.42%1,290,5001707億5447万+6.59%13.121.76
08/317137237117150%2,063,6001714億7394万+7.36%13.181.77
08/30691719691715+4.53%5,385,6001714億7394万+7.84%13.181.77
08/29681685676684+0.15%1,559,1001640億3941万+3.64%12.611.69
08/286826876776830%1,191,5001637億9958万+3.8%12.591.69
08/27680689680683+0.89%1,427,3001637億9958万+4.12%12.591.69
08/24667677667677+1.8%1,115,5001623億6064万+3.52%12.481.67
08/23663669660665-0.3%1,447,7001594億8276万+1.84%12.261.64
08/22668675664667-1.04%1,745,0001599億6240万+2.46%12.291.65
08/21667680667674+0.3%1,601,9001616億3632万+3.69%12.421.66
08/20670678661672+1.05%2,012,2001611億5668万+3.7%12.381.66
08/17688688663665-3.2%2,563,7001594億7797万+2.94%12.261.64
08/16683689681687+0.15%2,529,5001647億5393万+6.68%12.661.7
08/15684695679686+0.59%3,449,8001645億1411万+6.85%12.641.69
08/14691692678682-0.87%5,436,9001635億5485万+6.56%12.571.68
08/13657691654688+8.01%9,792,7001649億9375万+7.67%12.681.7
08/10641643634637-0.93%1,618,0001527億6311万-0.16%11.741.57
08/09640647636643+0.63%1,184,6001542億200万+0.63%11.851.59
08/08638648638639+0.95%1,259,4001532億4274万0%11.781.58
08/07636639625633-0.78%1,891,9001518億384万-1.09%11.671.56
08/06634642633638+0.47%1,479,9001530億292万-0.47%11.761.58
08/03643644634635-1.24%1,292,0001522億8347万-1.24%11.71.57
08/02640648636643+0.31%1,251,7001542億200万-0.16%11.851.59
08/01641646639641+0.31%1,204,5001537億2237万-0.47%11.811.58
07/31644648638639-2.29%2,504,3001532億4274万-0.93%11.781.58
07/30647658647654+0.93%5,549,5001568億3999万+1.24%12.051.62
07/27644649639648+0.93%1,586,3001554億109万+0.15%11.941.6
07/26640647639642+0.16%1,680,2001539億6219万-1.08%11.831.59
07/25632651630641+1.26%2,900,1001537億2237万-1.38%11.811.58
07/24630639629633+0.48%1,233,8001518億384万-2.91%11.671.56
07/23626634624630-0.32%1,563,1001510億8439万-3.52%11.611.56
07/20631633625632+0.32%1,887,6001515億6402万-3.66%11.651.56
07/19636640629630-0.94%1,308,2001510億8439万-4.26%11.611.56
07/18623636619636+2.25%1,721,6001525億2329万-3.64%11.721.57
07/17621625617622-0.64%2,339,8001491億6586万-6.18%11.461.54
07/13621628616626+0.81%1,950,7001501億2512万-5.86%11.541.55
07/12626626617621-1.58%2,981,7001489億2604万-6.9%11.441.53
07/11633641628631-0.63%2,793,1001513億2421万-5.82%11.631.56
07/10655660635635-3.05%2,167,7001522億8347万-5.51%11.71.57
07/09663665651655-1.8%2,022,5001570億7980万-2.96%12.071.62
07/06660674653667+1.37%2,735,5001599億5760万-1.33%12.291.65
07/056526646476580%2,604,3001577億9925万-2.81%12.131.63
07/04649664649658+0.92%2,214,4001577億9925万-3.09%12.131.63
07/03664665646652-1.36%1,318,0001563億6035万-4.12%12.021.61
07/02673682659661-1.93%1,508,3001585億1870万-3.08%12.181.63
06/29675675665674+0.3%1,357,2001616億3632万-1.46%12.421.66
06/28645676645672+4.19%2,727,1001611億5668万-1.9%12.381.66
06/27667669645645-4.02%2,381,6001546億8164万-6.11%11.891.59
06/26660674659672+1.05%1,797,4001611億5668万-2.47%12.381.66
06/25682684663665-2.21%1,597,4001594億7797万-3.76%12.261.64
06/22685688680680-1.16%1,117,9001630億7522万-1.73%12.531.68
06/21673691669688+1.78%1,885,7001649億6912万-0.86%12.921.73
06/20667676661676+0.9%2,212,8001620億9175万-2.73%12.71.7
06/19669674664670-1.03%2,345,4001606億5306万-3.6%12.591.69
06/18680682671677-1.17%1,802,0001623億3153万-2.73%12.721.7
06/15687691680685-0.72%1,888,4001642億4977万-1.58%12.871.72
06/14689691681690-0.58%1,588,4001654億4868万-0.72%12.961.74
06/13691705680694+0.29%3,013,9001664億780万0%13.041.75
06/12685692677692+1.76%1,645,9001659億2824万0%131.74
06/11683684678680-0.87%1,186,7001630億5087万-1.31%12.771.71
06/08687692683686-0.58%1,448,3001644億8956万-0.29%12.891.73
06/07687690686690+0.44%1,258,4001654億4868万+0.58%12.961.74
06/06686690684687-0.29%1,429,6001647億2934万+0.44%12.91.73
06/056906916826890%1,646,9001652億890万+1.03%12.941.73
06/04694699687689-0.14%1,600,4001652億890万+1.47%12.941.73
06/01698706690690-1.57%1,614,4001654億4868万+2.07%12.961.74
05/31694704694701+1.3%2,140,7001680億8627万+4.01%13.171.76
05/30684694681692-0.72%2,102,6001659億2824万+3.13%131.74
05/29723724695697-2.92%3,118,3001671億2714万+4.34%13.091.75
05/28704719703718+1.84%1,957,0001721億6254万+7.97%13.491.81
05/25705714702705-0.28%1,877,4001690億4539万+6.66%13.241.77
05/24702711700707+0.43%1,864,5001695億2495万+7.45%13.281.78
05/23712718702704-1.26%2,242,1001688億561万+7.48%13.221.77
05/22716716704713+0.85%2,126,3001709億6363万+9.36%13.391.79
05/21720720705707-1.12%1,993,0001695億2396万+8.77%13.281.78
05/18721724709715+0.56%3,218,4001714億4219万+10.51%13.431.8
05/17691714691711+3.8%3,774,3001704億8308万+10.23%13.361.79
05/16689692684685-0.15%1,627,7001642億4882万+6.53%12.871.72