株価チャート

2018/05/09~2018/09/28

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
201810/1, 株式併合 10→1
2018
09/28351362350356+1.14%49,20031億2427万-8.25%-2.29
09/27364364352352-5.38%66,20030億8917万-9.51%-2.26
09/26375380362372-2.11%55,90032億6469万-4.86%-2.39
09/253803803703800%85,60033億3490万-3.06%-2.44
09/21380380370380+2.7%101,80033億3490万-3.55%-2.44
09/203703803503700%125,40032億4714万-6.57%-2.38
09/19350400350370+5.71%273,30032億4714万-7.04%-2.38
09/18360360340350-2.78%99,70030億7162万-12.5%-2.25
09/14370370350360-5.26%134,60031億5938万-10.45%-2.31
09/13380390380380-2.56%57,50033億3490万-5.94%-2.44
09/12380390380390+2.63%65,60034億2266万-3.94%-2.51
09/11390390380380-2.56%73,60033億3490万-6.86%-2.44
09/10400400380390-2.5%46,60034億2266万-4.88%-2.51
09/074004003904000%19,20035億1042万-3.15%-2.57
09/06420420400400-2.44%43,50035億1042万-3.85%-2.57
09/05420420410410-2.38%11,80035億9818万-2.15%-2.64
09/044204204104200%65,10036億8594万-0.47%-2.7
09/03420420410420+2.44%16,00036億8594万-0.94%-2.7
08/31410420410410-2.38%15,00035億9818万-3.98%-2.64
08/30410420400420+2.44%31,20036億8594万-2.55%-2.7
08/29410410400410+2.5%12,40035億9818万-5.53%-2.64
08/28400410400400+2.56%107,40035億1042万-8.47%-2.57
08/273904003803900%123,90034億2266万-11.56%-2.51
08/243903903703900%148,00034億2266万-12.36%-2.51
08/233904003903900%41,00034億2266万-12.95%-2.51
08/22390400390390-2.5%77,10034億2266万-13.91%-2.51
08/21400410390400-2.44%69,40035億1042万-12.66%-2.57
08/20430430410410-4.65%40,90035億9818万-11.26%-2.64
08/17410430400430+4.88%63,20037億7370万-7.53%-2.76
08/16410420400410-2.38%26,50035億9818万-12.39%-2.64
08/154104204004200%50,80036億8594万-11.02%-2.7
08/14410420400420+5%35,20036億8594万-11.58%-2.7
08/13420420400400-6.98%70,30035億1042万-16.49%-2.57
08/104204304204300%67,50037億7370万-11.16%-2.76
08/09440440420430-2.27%86,20037億7370万-11.52%-2.76
08/08430440420440+2.33%165,10038億6146万-10.2%-2.83
08/07450460430430-6.52%103,90037億7370万-12.96%-2.76
08/064604604504600%98,20040億3698万-7.82%-2.96
08/03480490460460-6.12%132,20040億3698万-8.37%-2.96
08/02480490480490+2.08%21,30043億26万-3.16%-3.15
08/014804904804800%13,00042億1250万-5.7%-3.09
07/31480490480480-2.04%23,10042億1250万-6.25%-3.09
07/30490490480490-2%38,80043億26万-4.85%-3.15
07/27500500490500+2.04%11,20043億8802万-3.47%-3.21
07/26500510480490-2%161,40043億26万-5.95%-3.15
07/255005204905000%145,90043億8802万-4.58%-3.21
07/24490500480500+4.17%120,80043億8802万-5.3%-3.21
07/234805004804800%64,70042億1250万-9.94%-3.09
07/20500500480480-5.88%83,60042億1250万-10.95%-3.09
07/195105105005100%14,30044億7578万-6.42%-3.28
07/18490510490510+4.08%29,70044億7578万-7.27%-3.28
07/17500500480490-2%77,20043億26万-11.87%-3.15
07/135005205005000%38,50043億8802万-11.03%-3.21
07/125005105005000%8,90043億8802万-11.82%-3.21
07/11510510500500-1.96%37,50043億8802万-12.89%-3.21
07/10520520510510-1.92%25,40044億7578万-11.92%-3.28
07/09500520500520+1.96%55,30045億6355万-10.96%-3.34
07/06490510480510+2%107,40044億7578万-13.41%-3.28
07/05520520480500-3.85%106,20043億8802万-15.82%-3.21
07/04540540510520-3.7%102,20045億6355万-13.33%-3.34
07/03550550540540-1.82%29,90047億3907万-10.6%-3.47
07/025605605405500%39,60048億2683万-9.54%-3.54
06/295505705505500%32,80048億2683万-10.13%-3.54
06/28550560540550-1.79%18,20048億2683万-10.71%-3.54
06/275605605405600%37,80049億1459万-9.68%-3.6
06/265405605405600%44,60049億1459万-9.97%-3.6
06/25560560550560-1.75%112,40049億1459万-10.4%-3.6
06/225705805705700%35,30050億235万-9.38%-3.66
06/21560580550570+3.64%119,70050億235万-9.52%-3.66
06/20610620550550-9.84%424,70048億2683万-12.97%-3.54
06/19630630610610-1.61%56,40053億5339万-3.79%-3.92
06/18640640620620-1.59%37,80054億4115万-2.21%-3.99
06/156306406206300%45,50055億2891万-0.63%-4.05
06/14650650630630-1.56%67,10055億2891万-0.63%-4.05
06/13650660640640-1.54%34,40056億1667万+0.95%-4.11
06/12650670640650+1.56%99,30057億443万+2.69%-4.18
06/116506506306400%51,80056億1667万+1.43%-4.11
06/08640660640640-3.03%53,50056億1667万+1.59%-4.11
06/07640660630660+3.13%56,60057億9219万+4.76%-4.24
06/06630650630640+1.59%56,60056億1667万+1.75%-4.11
06/05650650630630-1.56%46,80055億2891万+0.32%-4.05
06/046506506306400%38,50056億1667万+1.75%-4.11
06/016306506306400%60,60056億1667万+1.75%-4.11
05/31640640630640+1.59%30,30056億1667万+1.75%-4.11
05/306206406106300%62,30055億2891万+0.16%-4.05
05/29670680620630-5.97%224,50055億2891万+0.16%-4.05
05/28650680650670+4.69%127,00058億7995万+6.69%-4.31
05/256306506306400%78,60056億1667万+2.24%-4.11
05/24640640620640+1.59%46,80056億1667万+2.24%-4.11
05/236306406206300%91,40055億2891万+0.8%-4.05
05/22660660630630-3.08%206,00055億2891万+0.64%-4.05
05/21620690620650+6.56%557,50057億443万+3.83%-4.18
05/18630630610610-1.61%77,40053億5339万-2.56%-3.92
05/17600630600620+3.33%66,60054億4115万-1.43%-3.99
05/16610620600600-1.64%50,10052億6563万-5.06%-3.86
05/15620620610610-1.61%36,30053億5339万-3.94%-3.92
05/14630640620620-1.59%43,30054億4115万-2.82%-3.99
05/11620640610630+3.28%90,80055億2891万-1.72%-4.05
05/10620630610610-1.61%14,10053億5339万-5.43%-3.92
05/09620630610620+1.64%45,00054億4115万-4.62%-3.99