株価チャート

2018/04/05~2018/09/26

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
09/268658698428550%2,900110億3790万+8.78%8.940.95
09/25827858827855+3.26%19,400110億3790万+9.48%8.940.95
09/21824828802828+1.35%5,700106億8933万+6.84%8.650.92
09/20801829801817+0.86%7,400105億4732万+6.1%8.540.91
09/19820840803810-1.22%12,200104億5696万+5.88%8.470.9
09/18801824800820+2.37%9,000105億8605万+7.89%8.570.91
09/14769810769801+4.16%15,300103億4077万+6.09%8.370.89
09/13761788745769+0.52%2,60099億2765万+2.67%8.040.85
09/12790796741765-3.16%9,70098億7601万+2.96%7.990.85
09/11780790780790+1.28%4,200101億9876万+7.34%8.260.88
09/10737780737780+5.83%4,500100億6966万+7.14%8.150.87
09/07748751727737-1.86%6,30095億1454万+2.22%7.70.82
09/06755768728751-2.21%17,50096億9528万+4.89%7.850.83
09/05761768757768+0.92%3,30099億1474万+8.02%8.030.85
09/04779779755761-2.31%13,60098億2437万+7.94%7.950.85
09/03776787772779-0.13%4,900100億5675万+11.44%8.140.87
08/31786795773780-0.64%27,000100億6966万+12.88%8.150.87
08/30796800770785-1.88%21,000101億3421万+14.93%8.20.87
08/298008008008000%6,000103億2786万+18.52%8.360.89
08/28804804800800+0.13%7,000103億2786万+20.12%8.360.89
08/27778800771799+4.31%21,000103億1495万+21.61%8.350.89
08/24768771753766+0.79%16,00098億8892万+18.03%8.010.85
08/23750760747760+2.7%8,00098億1146万+18.56%7.940.84
08/22745745740740-0.67%2,00095億5327万+16.72%7.730.82
08/21726747726745+4.78%19,00096億1782万+18.82%7.790.83
08/20720720711711-1.25%6,00091億7888万+14.68%7.430.79
08/17700720700720+4.65%19,00092億9507万+17.26%7.520.8
08/16690690685688-0.29%4,00088億8196万+13.16%7.190.76
08/15690690690690-1.43%3,00089億778万+14.24%7.210.77
08/14720720691700-0.14%23,00090億3687万+16.67%7.320.78
08/13679720670701+8.01%32,00090億4978万+17.82%7.330.78
08/10610650610649+8.17%12,00083億7847万+9.63%6.780.72
08/096006006006000%1,00077億4589万+1.52%6.270.67
08/086006006006000%1,00077億4589万+1.35%6.270.67
08/076006006006000%5,00077億4589万+1.18%6.270.67
08/066206206006000%4,00077億4589万+0.84%6.270.67
08/03600600600600-4.76%2,00077億4589万+0.5%6.270.67
08/01620630620630+1.94%7,00081億3319万+5.18%6.580.7
07/306186186186180%1,00079億7827万+3%6.460.69
07/27618618618618+6.55%2,00079億7827万+2.66%6.460.69
07/255805805805800%2,00074億8770万-3.97%6.060.64
07/245805805805800%1,00074億8770万-4.61%6.060.64
07/235805805805800%3,00074億8770万-5.23%6.060.64
07/205805805805800%2,00074億8770万-5.84%6.060.64
07/195805805805800%2,00074億8770万-6.45%6.060.64
07/185805805805800%2,00074億8770万-7.05%6.060.64
07/115805805805800%2,00074億8770万-7.64%6.060.64
07/09570580570580+2.65%2,00074億8770万-8.23%6.060.64
07/065655655655650%1,00072億9405万-11.16%5.90.63
07/055705705655650%3,00072億9405万-11.86%5.90.63
07/03580580565565-2.59%4,00072億9405万-12.54%5.90.63
07/025805805805800%3,00074億8770万-10.91%6.060.64
06/275805805805800%1,00074億8770万-11.59%6.060.64
06/21580580580580-1.69%2,00074億8770万-12.12%6.060.64
06/20590590590590-3.28%6,00076億1679万-11.14%6.170.66
06/19621621600610-2.56%13,00078億7499万-8.68%6.380.68
06/18627627626626-0.63%3,00080億8155万-6.43%6.540.7
06/15635635630630-0.79%10,00081億3319万-5.83%6.580.7
06/14638638635635-2.01%2,00081億9774万-4.94%6.640.71
06/13648648648648+1.41%1,00083億6556万-2.7%6.770.72
06/12639639639639-1.54%3,00082億4938万-3.91%6.680.71
06/11650650630649-1.67%13,00083億7847万-2.26%6.780.72
06/08660660660660-1.49%2,00085億2048万-0.45%6.90.73
06/07680680670670-1.47%2,00086億4958万+1.36%70.74
06/06680680680680+1.49%1,00087億7868万+3.34%7.110.76
06/05671671670670-0.15%6,00086億4958万+2.45%70.74
06/04680680671671-2.04%3,00086億6249万+2.91%7.010.75
05/30685685685685+0.59%1,00088億4323万+5.55%7.160.76
05/28689689681681-1.16%5,00087億9159万+5.58%7.120.76
05/25689689689689+1.32%1,00088億9487万+7.32%7.20.77
05/246906906806800%3,00087億7868万+6.75%7.110.76
05/236806906706800%7,00087億7868万+7.42%7.110.76
05/22698700670680+1.49%10,00087億7868万+8.11%7.110.76
05/21700700670670-3.18%12,00086億4958万+7.37%70.74
05/18682692682692-1.14%14,00089億3360万+11.61%7.230.77
05/177007007007000%3,00090億3687万+14.01%7.320.78
05/16680700680700+2.94%7,00090億3687万+14.94%7.320.78
05/156906906806800%2,00087億7868万+12.77%7.110.76
05/14678690671680-1.16%21,00087億7868万+13.52%7.110.76
05/11635688635688+9.21%20,00088億8196万+16.02%7.190.76
05/106406406306300%5,00081億3319万+7.51%6.580.7
05/09620630591630+4.13%21,00081億3319万+8.25%6.580.7
05/086056056056050%1,00078億1044万+4.67%6.320.67
05/076056056056050%1,00078億1044万+5.03%6.320.67
05/02605605605605-2.42%1,00078億1044万+5.4%6.320.67
04/276206206206200%1,00080億409万+8.39%6.480.69
04/26610620610620+1.64%3,00080億409万+8.96%6.480.69
04/25590610590610+3.39%7,00078億7499万+7.96%6.380.68
04/24591591590590-1.67%4,00076億1679万+4.98%6.170.66
04/20590600590600-1.64%11,00077億4589万+7.14%6.270.67
04/19595610595610+2.52%28,00078億7499万+9.52%6.380.68
04/18600600595595+0.85%14,00076億8134万+7.4%6.220.66
04/175905905905900%1,00076億1679万+7.08%6.170.66
04/16580590560590+1.72%10,00076億1679万+7.86%6.170.66
04/13580580580580+0.87%4,00074億8770万+6.81%6.060.64
04/115805855355750%6,00074億2315万+6.68%6.010.64
04/10550575550575+2.68%6,00074億2315万+7.48%6.010.64
04/095605605605600%2,00072億2950万+5.46%5.850.62
04/06543560543560+3.13%11,00072億2950万+6.26%5.850.62
04/05549560543543-6.22%5,00070億1003万+3.82%5.670.6