株価チャート

2018/05/18～2018/10/10

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
10/102872872852850%12,70063億8400万0%67.810.5
10/09287288285285-0.7%10,50063億8400万0%67.810.5
10/05285289285287+0.7%9,20064億2880万+0.35%68.290.5
10/04290290285285-1.04%9,30063億8400万-0.35%67.810.5
10/032882912842880%15,30064億5120万+0.7%68.530.5
10/02285290285288+0.35%11,70064億5120万+0.7%68.530.5
10/01286290285287+0.35%32,10064億2880万+0.35%68.290.5
09/282872872852860%11,70064億640万0%68.050.5
09/27288288284286-0.35%18,40064億640万+0.35%68.050.5
09/26285288284287+0.7%6,20064億2880万+0.7%68.290.5
09/252902902832850%39,20063億8400万+0.35%67.810.5
09/21282285282285+1.06%78,40063億8400万+0.35%67.810.5
09/20284285280282-0.7%46,20063億1680万-0.35%67.10.49
09/19281285280284+1.07%30,00063億6160万+0.35%67.580.49
09/18280284280281+0.72%4,90062億9440万-0.71%66.860.49
09/14281283278279-0.71%8,00062億4960万-1.41%66.390.49
09/13275281273281+1.08%8,60062億9440万-0.71%66.860.49
09/12281283272278-1.07%16,70062億2720万-1.77%66.150.48
09/11283283281281-0.71%7,50062億9440万-0.71%66.860.49
09/10283284281283-0.35%4,40063億3920万0%67.340.49
09/07284285281284-0.35%7,50063億6160万+0.35%67.580.49
09/062852852812850%13,50063億8400万+0.71%67.810.5
09/05290291281285-2.06%9,30063億8400万+0.71%67.810.5
09/04293293291291-0.68%2,90065億1840万+2.83%69.240.51
09/03295295292293-1.01%6,40065億6320万+3.53%69.720.51
08/31297297291296+0.34%37,00066億3040万+4.96%70.430.52
08/30293296291295+0.68%16,50066億800万+4.61%70.190.51
08/29288293288293+1.74%27,20065億6320万+3.9%69.720.51
08/28286290285288+0.7%28,90064億5120万+2.13%68.530.5
08/27284286276286+1.06%23,30064億640万+1.42%68.050.5
08/24281283278283+0.35%2,90063億3920万+0.35%67.340.49
08/23279283278282+0.71%21,10063億1680万0%67.10.49
08/22274281274280+0.72%14,70062億7200万-0.71%66.620.49
08/21272279272278+2.58%16,30062億2720万-1.42%66.150.48
08/20272272270271-1.09%10,10060億7040万-4.24%64.480.47
08/17270275270274+0.74%15,40061億3760万-3.18%65.20.48
08/16271274270272-0.37%31,00060億9280万-4.23%64.720.47
08/15276278273273-1.8%19,30061億1520万-3.87%64.960.48
08/14276279274278+0.72%15,70062億2720万-2.46%66.150.48
08/13279280274276-1.08%22,10061億8240万-3.16%65.670.48
08/10282282278279-1.41%39,10062億4960万-2.11%66.390.49
08/09283286283283-0.7%6,30063億3920万-1.05%67.340.49
08/08282285280285+1.42%28,90063億8400万-0.35%67.810.5
08/07282282280281-0.35%5,80062億9440万-1.75%66.860.49
08/06283285280282-0.35%26,30063億1680万-1.74%67.10.49
08/03286287283283-1.05%16,30063億3920万-1.74%67.340.49
08/022852902842860%21,00064億640万-0.69%68.050.5
08/01289289284286+0.35%20,20064億640万-1.04%68.050.5
07/31289289285285-0.7%12,30063億8400万-1.72%67.810.5
07/302852902842870%29,50064億2880万-1.37%68.290.5
07/27289289287287-0.69%14,00064億2880万-1.71%68.290.5
07/26291292289289-0.69%6,70064億7360万-1.03%68.770.5
07/25292293288291+0.69%33,30065億1840万-0.68%69.240.51
07/24286289286289+0.35%20,10064億7360万-1.7%68.770.5
07/23286288286288+0.7%2,00064億5120万-2.37%68.530.5
07/20287288286286+0.35%11,30064億640万-3.38%68.050.5
07/19286287280285-0.35%20,20063億8400万-4.04%67.810.5
07/182852882852860%9,10064億640万-4.03%68.050.5
07/17288288285286-0.35%3,60064億640万-4.35%68.050.5
07/13286287284287+1.06%5,00064億2880万-4.33%68.290.5
07/122842872842840%10,40063億6160万-5.65%67.580.49
07/11287287284284-0.7%15,40063億6160万-5.96%67.580.49
07/102892892822860%9,30064億640万-5.61%68.050.5
07/09284287284286+1.06%6,80064億640万-5.92%68.050.5
07/06282284282283-0.7%10,00063億3920万-7.21%67.340.49
07/05288289282285-1.72%33,70063億8400万-6.86%67.810.5
07/04296296290290-2.03%26,00064億9600万-5.54%690.5
07/03296299295296-0.34%9,70066億3040万-3.9%70.430.52
07/02299300297297-0.67%10,90066億5280万-3.88%70.670.52
06/29300300295299-0.33%27,70066億9760万-3.24%71.140.52
06/28303305298300-0.99%29,70067億2000万-3.23%71.380.52
06/27305306301303-1.3%27,50067億8720万-2.26%72.10.53
06/26305307305307-0.32%17,70068億7680万-1.29%73.050.53
06/25310310306308+0.65%13,90068億9920万-0.96%73.290.54
06/22306310305306-0.97%23,60068億5440万-1.61%72.810.53
06/21307311307309+0.65%6,20069億2160万-0.64%73.520.54
06/20308308305307-0.32%35,50068億7680万-1.29%73.050.53
06/193093113073080%18,60068億9920万-0.96%73.290.54
06/18313313308308-1.6%37,40068億9920万-1.28%73.290.54
06/153143153123130%7,30070億1120万+0.32%74.480.54
06/14314315313313-0.32%5,90070億1120万+0.32%74.480.54
06/13312315311314+0.96%23,80070億3360万+0.64%74.710.55
06/12312313311311-0.64%13,20069億6640万-0.32%740.54
06/113103163103130%19,00070億1120万+0.32%74.480.54
06/08313314312313+0.32%8,00070億1120万+0.32%74.480.54
06/07310316310312+0.32%46,70069億8880万0%74.240.54
06/06310312310311+0.32%18,80069億6640万-0.32%740.54
06/053103113093100%13,60069億4400万-0.96%73.760.54
06/04310312310310+0.32%12,10069億4400万-0.96%73.760.54
06/01312312309309-0.96%6,60069億2160万-1.28%73.520.54
05/31310313309312+0.65%28,40069億8880万-0.64%74.240.54
05/303083103063100%19,50069億4400万-1.59%73.760.54
05/29312313310310-0.64%12,80069億4400万-1.9%73.760.54
05/28316317311312-0.95%16,50069億8880万-1.27%74.240.54
05/25315315313315+0.64%7,90070億5600万-0.63%74.950.55
05/24314317313313-0.63%8,20070億1120万-1.26%74.480.54
05/233163173153150%19,00070億5600万-0.63%74.950.55
05/22314315314315+0.64%23,40070億5600万-0.63%74.950.55
05/21312313310313+1.29%20,70070億1120万-0.95%74.480.54
05/18310312307309+0.32%29,80069億2160万-2.22%73.520.54