株価チャート

2018/04/25～2018/09/18

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
09/18218221215219+0.46%308,50088億9424万+2.34%89.841.79
09/14218223218218-1.36%159,00088億5363万+1.87%89.431.78
09/13215222215221+2.79%190,00089億7547万+3.27%90.661.8
09/122132202122150%434,60087億3179万0%88.21.76
09/11216243209215+2.87%6,549,40087億3179万0%88.21.76
09/102102122092090%40,80084億8811万-2.79%85.741.71
09/07210211208209-0.48%96,40084億8811万-2.79%85.741.71
09/06212212210210-0.47%67,00085億2873万-2.78%86.151.71
09/05211213210211-0.47%69,00085億6934万-2.31%86.561.72
09/04213214212212+0.95%47,70086億995万-2.3%86.971.73
09/03216216210210-2.33%84,80085億2873万-3.67%86.151.71
08/31218219213215-1.83%147,40087億3179万-1.38%88.21.76
08/30219228219219+0.46%225,00088億9424万0%89.841.79
08/29219219217218+0.46%52,80088億5363万-0.91%89.431.78
08/28219222217217-0.91%39,10088億1302万-1.36%89.021.77
08/27220221216219+0.46%45,40088億9424万-0.9%89.841.79
08/24213219213218+2.35%31,00088億5363万-1.36%89.431.78
08/23212215212213+0.95%34,30086億5056万-4.05%87.381.74
08/22208212208211+1.44%90,00085億6934万-5.38%86.561.72
08/21210211208208-0.95%44,30084億4737万-7.14%85.331.7
08/20213213210210-0.94%41,80085億2860万-6.67%86.151.71
08/17214214212212-0.47%39,60086億982万-6.19%86.971.73
08/16217217213213-2.29%71,90086億5044万-6.17%87.381.74
08/15220221217218-0.91%26,00088億5350万-3.96%89.431.78
08/14216220215220+1.38%46,50089億3472万-2.65%90.251.8
08/13222222215217-2.25%75,20088億1289万-3.98%89.021.77
08/10221224220222-0.45%42,70090億1595万-1.77%91.071.81
08/09222223220223+0.45%27,60090億5656万-0.89%91.481.82
08/08221224219222+0.45%46,00090億1595万-0.89%91.071.81
08/07219222219221+0.91%49,00089億7534万-1.34%90.661.8
08/062192212192190%63,10088億9411万-2.23%89.841.79
08/03222222219219-1.35%80,40088億9411万-2.23%89.841.79
08/02225226222222-0.89%84,10090億1595万-0.45%91.071.81
08/01231231223224-3.03%424,70090億9717万+0.45%91.891.83
07/31228232225231+0.87%86,80093億8146万+3.59%94.771.89
07/30230230228229-0.43%95,60093億23万+3.15%93.941.87
07/27231234230230-0.86%75,10093億4085万+3.6%94.351.88
07/262332332312320%41,40094億2207万+4.5%95.181.89
07/25231234230232+0.43%82,50094億2207万+4.98%95.181.89
07/24232232229231+0.43%47,30093億8146万+4.52%94.771.89
07/23232234228230-1.71%105,40093億4085万+4.55%94.351.88
07/20232235230234+0.43%143,40095億330万+6.36%961.91
07/19236237228233-2.1%397,10094億6268万+6.39%95.591.9
07/18237238234238+0.85%240,70096億6575万+8.68%97.641.94
07/17235239232236-0.84%315,60095億8452万+8.26%96.821.93
07/13235238231238+1.71%1,178,70096億6575万+9.17%97.641.94
07/12227247223234+11.96%7,656,90095億330万+7.34%961.91
07/11210211208209-1.42%45,30084億8799万-3.69%85.741.71
07/10211214210212+0.47%49,40086億982万-2.75%86.971.73
07/09210213206211+1.44%37,50085億6921万-3.65%86.561.72
07/06204209204208+1.46%50,20084億4737万-5.02%85.331.7
07/05211211205205-2.84%110,50083億2554万-6.82%84.11.67
07/04212213210211-0.94%60,70085億6921万-4.09%86.561.72
07/03214215212213+0.47%44,80086億5044万-3.18%87.381.74
07/02216216212212-2.3%44,10086億982万-4.07%86.971.73
06/29214219212217+1.4%79,40088億1289万-1.81%89.021.77
06/28216216211214-1.38%135,40086億9105万-3.6%87.791.75
06/27221238213217+0.93%998,70088億1289万-2.25%89.021.77
06/26215217213215-0.92%50,10087億3166万-3.15%88.21.76
06/25222222217217-0.91%52,90088億1289万-2.69%89.021.77
06/22220220218219-0.45%17,70088億9411万-1.79%89.841.79
06/212192222182200%45,70089億3472万-1.79%90.251.8
06/20223223215220-0.45%126,90089億3472万-1.79%90.251.8
06/19217234217221+1.38%554,00089億7534万-1.34%90.661.8
06/18220221217218-1.36%58,60088億5350万-3.11%89.431.78
06/15224224220221-1.34%34,70089億7534万-1.78%90.661.8
06/14224224223224-0.44%28,70090億9717万-0.88%91.891.83
06/132242262242250%27,30091億3779万-0.44%92.31.84
06/122242272232250%71,00091億3779万-0.44%92.31.84
06/11228229225225-1.32%38,40091億3779万-0.88%92.31.84
06/08228229227228+0.44%43,30092億5962万+0.44%93.531.86
06/072272282242270%31,10092億1901万0%93.121.85
06/062282302252270%93,20092億1901万-0.44%93.121.85
06/05223227221227+1.79%88,80092億1901万-0.44%93.121.85
06/04218224218223+2.29%36,10090億5656万-2.19%91.481.82
06/01216219216218+0.93%62,90088億5350万-4.39%89.431.78
05/31219219215216-0.92%44,10087億7227万-5.26%52.181.76
05/30220222214218-1.8%142,70088億5350万-4.39%52.671.77
05/29226226221222-1.77%42,90090億1595万-2.63%53.631.81
05/282262272262260%229,60091億7840万-0.88%54.61.84
05/25226228226226-0.44%20,80091億7840万-0.88%54.61.84
05/242272282262270%18,80092億1901万-0.44%54.841.85
05/23227229226227-0.44%34,00092億1901万-0.44%54.841.85
05/222292292272280%33,20092億5962万0%55.081.86
05/212292312272280%88,50092億5962万+0.44%55.081.86
05/18227229227228+0.44%19,40092億5962万+0.44%55.081.86
05/17228229226227-0.44%44,00092億1901万+0.44%54.841.85
05/16230232228228-1.72%74,10092億5962万+0.88%55.081.86
05/15232235231232+0.87%57,90094億2207万+2.65%56.051.89
05/14228233228230+0.88%64,20093億4085万+2.22%55.571.87
05/11229231228228-0.87%44,00092億5962万+1.33%55.081.86
05/10233237228230-3.36%148,10093億4085万+2.68%55.571.87
05/09239244235238-1.24%220,40096億6575万+6.25%57.51.94
05/08235249232241+3.88%697,00097億8758万+8.07%58.221.96
05/07231232229232+0.43%37,00094億2207万+4.04%56.051.89
05/022312312282310%27,90093億8146万+4.05%55.811.88
05/01227231226231+2.21%68,80093億8146万+4.05%55.811.88
04/27229229226226-1.31%41,60091億7840万+2.26%54.61.84
04/262292302262290%47,90093億23万+3.62%55.321.86
04/25225230224229+2.23%94,80093億23万+3.62%55.321.86