株価チャート

2018/05/07～2018/09/26

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
09/26738782737776+4.16%397,300543億4078万-1.02%20.690.93
09/25745748739745+0.95%415,200521億6995万-4.36%19.860.89
09/21699740699738-9.89%1,022,500516億7976万-4.9%19.670.89
09/20815822810819+0.99%147,000573億5193万+5.81%21.830.98
09/19805833805811+1.25%557,900567億9172万+5.6%21.620.97
09/18786803785801+1.01%320,800560億9145万+4.98%21.350.96
09/14800806791793-0.38%499,800555億3123万+4.48%21.140.95
09/13785797785796+1.66%281,000557億4131万+5.29%21.220.96
09/12783786781783-0.38%194,300548億3097万+4.26%20.870.94
09/11785788781786+0.26%308,400550億4105万+5.36%20.950.94
09/10785786781784-0.13%231,900549億99万+5.66%20.90.94
09/07786791784785-0.25%419,800549億7102万+6.51%20.930.94
09/06788794786787-0.38%321,000551億1107万+7.37%20.980.94
09/05790793789790-0.13%407,200553億2115万+8.37%21.060.95
09/047897967867910%313,700553億9118万+9.1%21.090.95
09/037867947857910%577,800553億9118万+9.86%21.090.95
08/31789792784791+0.25%334,100553億9118万+10.47%21.090.95
08/30798799782789-1%663,300552億5113万+10.81%21.030.95
08/29799800796797-0.38%169,800558億1134万+12.57%21.250.96
08/287988027958000%389,900560億2142万+13.96%21.330.96
08/277998067978000%448,000560億2142万+14.78%21.330.96
08/24799803792800-0.37%606,500560億2142万+15.61%21.330.96
08/23797828790803+4.69%1,985,000562億3150万+16.72%21.410.96
08/22767767767767+14.99%78,200537億1054万+12.3%20.450.92
08/21672674663667-0.45%59,700467億786万-1.91%17.780.8
08/20680682667670-0.45%108,700469億1794万-1.62%17.860.8
08/17671673667673+0.75%77,900471億2802万-1.32%17.940.81
08/16673674657668-1.04%272,600467億7789万-2.05%17.810.8
08/15695697672675-3.16%151,400472億6807万-1.03%180.81
08/14710718693697-0.85%212,000488億866万+2.05%18.580.84
08/13705716699703+0.29%403,900492億2882万+2.93%18.740.84
08/10678702671701+4.47%398,600490億8877万+2.79%18.690.84
08/09672673666671+0.15%62,900469億8797万-1.47%17.890.81
08/08675684669670-0.74%116,600469億1794万-1.76%17.860.8
08/07669676664675+0.9%107,500472億6807万-1.17%180.81
08/06672678666669-1.04%146,900468億4791万-2.05%17.840.8
08/03688688673676-1.74%139,700473億3810万-1.31%18.020.81
08/02694702687688-0.43%154,800481億7842万+0.44%18.340.83
08/01683694677691+1.92%147,500483億8850万+0.88%18.420.83
07/31681686674678-1.31%152,600474億7815万-0.88%18.080.81
07/30678690677687+0.73%166,900481億839万+0.59%18.320.82
07/27684687678682+0.29%114,100477億5826万+0.15%18.180.82
07/26676689676680+1.49%137,100476億1821万+0.15%18.130.82
07/25670675665670+0.3%119,700469億1794万-1.18%17.860.8
07/24681683665668-1.33%138,000467億7789万-1.33%17.810.8
07/23681687675677-0.88%165,600474億813万0%18.050.81
07/20694694681683-1.73%121,800478億2829万+1.04%18.210.82
07/19694699687695+0.72%116,800486億6861万+2.81%18.530.83
07/18698698684690+0.15%123,400483億1847万+2.07%18.40.83
07/17686698685689+0.88%143,100482億4845万+1.92%18.370.83
07/13686686674683+0.59%105,300478億2829万+1.04%18.210.82
07/12683687676679-0.29%107,300475億4818万+0.3%18.10.82
07/11689689675681-1.73%112,700476億8823万+0.29%18.160.82
07/10699706693693+0.14%122,200485億2855万+1.91%18.480.83
07/09693693686692+0.58%73,400484億5853万+1.76%18.450.83
07/06673688673688+1.93%140,500481億7842万+1.03%18.340.83
07/05690690672675-2.03%130,400472億6807万-0.88%180.81
07/04681694681689+0.15%114,600482億4845万+1.03%18.370.83
07/03691697681688-0.72%189,200481億7842万+1.18%18.340.83
07/02709713691693-2.67%213,900485億2855万+2.06%18.480.83
06/29681714678712+4.55%507,900498億5906万+5.01%18.980.85
06/28683686673681+0.74%162,500476億8823万+0.74%18.160.82
06/27663680663676+1.65%156,500473億3810万0%18.020.81
06/26658669653665+2.62%201,200465億6781万-1.63%17.730.8
06/256516536446480%179,600453億7735万-4.28%17.280.78
06/22638648636648+0.62%222,200453億7735万-4.42%17.280.78
06/21647650639644-0.46%134,000450億9724万-5.15%17.170.77
06/206476486356470%259,400453億732万-4.99%17.250.78
06/19657661641647-1.52%232,100453億732万-5.13%17.250.78
06/18661661652657-0.9%122,800460億759万-3.81%17.520.79
06/15681681662663-2.07%290,500464億2775万-3.07%17.680.8
06/14681687676677-1.74%205,300474億813万-1.17%18.050.81
06/13688698685689-0.29%208,800482億4845万+0.58%18.370.83
06/12700703685691-0.29%253,400483億8850万+0.88%18.420.83
06/11713723689693-2.67%412,000485億2855万+1.17%18.480.83
06/08718730711712-1.39%551,600498億5906万+3.79%18.980.85
06/07710723710722+2.41%629,100505億5933万+5.25%19.250.87
06/06707712702705+1%249,000493億6888万+2.92%18.80.85
06/05710710696698-1.55%175,500488億7869万+1.75%18.610.84
06/04705715700709+1.58%311,000496億4898万+3.35%18.90.85
06/01685702679698+1.31%231,300488億7869万+1.9%18.610.84
05/31660690657689+5.03%371,600482億4845万+0.58%18.370.83
05/30655659649656-1.35%136,100459億3756万-4.23%17.490.79
05/29670670655665-0.3%154,500465億6781万-2.92%17.730.8
05/28664668659667+0.76%100,500467億786万-2.77%17.780.8
05/25669672662662-1.49%142,200463億5772万-3.64%17.650.79
05/24677677668672-0.74%109,400470億5799万-2.18%17.920.81
05/23680682673677-0.29%103,200474億813万-1.46%18.050.81
05/22685688677679-0.88%131,800475億4818万-1.16%18.10.82
05/21682689677685+0.29%121,500479億6834万-0.29%18.260.82
05/18686692683683-0.73%154,200478億2829万-0.44%18.210.82
05/17677689677688+1.78%132,900481億7842万+0.29%18.340.83
05/16671680667676+1.2%165,500473億3810万-1.31%18.020.81
05/15666669651668+0.45%471,500467億7789万-2.2%17.810.8
05/14687694658665-3.2%465,500465億6781万-2.49%17.730.8
05/116826876796870%199,400481億839万+1.03%18.320.82
05/10690695683687-0.58%220,200481億839万+1.33%18.320.82
05/09696700687691-1%306,400483億8850万+2.37%18.420.83
05/08703703694698-0.99%259,000488億7869万+3.71%18.610.84
05/07712713703705-0.98%143,300493億6888万+5.22%18.80.85