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
10/10594609590603+2.9%208,500315億2426万-6.94%9.871.75
10/09604605583586-5.02%255,200306億3552万-10.26%9.591.7
10/05619625612617-2.22%223,800322億5617万-6.37%10.11.79
10/04635639623631+0.96%166,700329億8808万-4.68%10.331.83
10/03643643619625-4.14%398,900326億7440万-5.87%10.231.81
10/02666666632652-1.51%331,900340億8594万-2.25%10.671.89
10/01675680656662-0.6%264,400346億873万-1.05%10.831.92
09/28650671647666+2.94%371,600348億1784万-0.75%10.91.93
09/27643651623647-1.07%343,400338億2454万-3.86%10.591.88
09/26638656638654+2.03%224,600341億9049万-2.97%10.71.9
09/25637643628641+0.94%138,000335億1087万-5.04%10.491.86
09/21635639626635-0.63%187,200331億9719万-6.07%10.391.84
09/20630643622639+2.73%220,900334億631万-5.89%10.461.85
09/19622634607622-0.16%361,100325億1756万-8.8%10.181.8
09/18642642615623-4.01%363,700325億6984万-9.05%10.21.81
09/14643651634649+0.93%193,700339億2910万-5.53%10.621.88
09/13634655628643+1.9%233,700336億1542万-6.4%10.521.86
09/12669674630631-4.83%368,100329億8808万-7.61%10.331.83
09/11652665641663+1.84%226,000346億6101万-2.5%10.851.92
09/10636661636651+2.36%211,300340億3366万-3.56%10.651.89
09/07658663634636-5.07%441,500332億4947万-5.07%10.411.84
09/06692695666670-4.01%319,700350億2696万+0.45%10.961.94
09/05712716693698-2.79%218,700364億9077万+5.28%11.422.02
09/04713728703718-1.37%305,800375億3635万+9.12%11.752.08
09/037437607107280%466,100380億5914万+11.83%11.912.11
08/31726742724728-0.82%329,200380億5914万+12.87%11.912.11
08/30705734704734+4.86%712,200383億7282万+15.05%12.012.13
08/29683701680700+2.04%239,300365億9533万+10.94%11.462.03
08/28702709674686-2.7%444,900358億6342万+9.76%11.231.99
08/27711736700705+0.14%677,100368億5673万+13.71%11.542.04
08/24700709683704-0.42%274,600368億445万+14.85%11.522.04
08/23705708697707+0.28%490,600369億6128万+16.47%11.572.05
08/22679711675705+5.38%482,200368億5673万+17.5%11.542.04
08/21691699666669-4.29%361,300349億7468万+12.82%10.951.94
08/20666707666699+5.59%644,800365億4305万+19.28%11.442.03
08/17712714656662-7.02%705,800346億873万+14.14%10.831.92
08/16701730694712-0.56%728,200372億2268万+24.04%11.652.06
08/15685724680716+3.62%776,900374億3180万+26.5%11.722.08
08/14673700670691+1.47%730,100361億2482万+23.61%11.312
08/13623697619681+7.08%1,481,900356億203万+23.59%11.151.97
08/10597644595636+16.27%1,917,600332億4947万+17.13%10.411.84
08/09558559541547-1.26%326,700285億9664万+1.86%8.951.59
08/08540565540554+3.75%244,200289億6259万+3.75%9.071.61
08/07530541521534-0.19%146,600279億1701万+0.38%8.741.55
08/06559559535535-4.63%148,400279億6929万+0.75%8.761.55
08/03568571561561-0.53%138,000293億2854万+5.65%9.181.63
08/02570573561564-1.4%195,100294億8538万+6.62%9.231.63
08/01549576549572+4.19%248,300299億361万+8.33%9.361.66
07/31559564541549-3%232,200287億119万+4.37%8.981.59
07/30565574563566-0.18%229,000295億8994万+8.02%9.261.64
07/27559570555567+1.43%219,400296億4222万+8.41%9.281.64
07/26552561548559+1.27%257,000292億2398万+6.88%9.151.62
07/25545554541552+0.91%228,300288億5803万+5.34%9.031.6
07/24540554538547+1.3%203,700285億9664万+4.19%8.951.59
07/23540547532540-0.74%131,200282億3068万+2.47%8.841.57
07/20535546531544+1.12%164,800284億3980万+2.84%8.91.58
07/19517543513538+3.46%170,700281億2612万+1.51%8.81.56
07/18515522504520+1.96%106,000271億8510万-2.07%8.511.51
07/17532532508510-5.2%211,900266億6231万-4.14%8.351.48
07/13523546523538+3.46%245,700281億2612万+0.75%8.81.56
07/12514527508520+0.39%131,300271億8510万-2.62%8.511.51
07/11520529502518-1.15%156,400270億8054万-3.18%8.481.5
07/10511528503524+3.97%243,200273億9422万-2.24%8.581.52
07/09483506481504+3.28%170,900263億4864万-5.97%8.251.46
07/06474499474488+4.72%189,400255億1217万-9.12%7.991.41
07/05477490463466-2.51%271,700243億6203万-13.38%7.631.35
07/04490491477478-3.63%167,000249億8938万-11.65%7.821.39
07/03509525489496-2.36%265,400259億3040万-8.66%8.121.44
07/02535535508508-5.4%252,600265億5775万-6.79%8.311.47
06/29521537518537+3.07%140,700280億7385万-1.83%8.791.56
06/28530530510521-1.88%158,300272億3738万-4.58%8.531.51
06/27512534506531+2.31%157,500277億6017万-2.93%8.691.54
06/26502522490519+1.96%323,500271億3282万-5.29%8.491.5
06/25551551506509-7.29%383,200266億1003万-7.62%8.331.48
06/22558564546549-3.85%200,600287億119万-0.9%8.981.59
06/21581583569571-2.23%153,000298億5133万+3.07%9.341.65
06/20557584544584+3%317,400305億3096万+5.61%9.561.69
06/19605612548567-6.59%759,300296億4222万+2.9%9.281.64
06/18596618593607+4.48%805,900317億3338万+10.97%9.931.76
06/15565591565581+3.2%394,600303億7412万+7.2%9.511.68
06/14566579560563-0.35%302,600294億3310万+4.65%9.211.63
06/13546569540565+3.29%220,800295億3766万+5.61%9.251.64
06/12557558543547-1.26%158,500285億9664万+3.01%8.951.59
06/115565605465540%145,300289億6259万+5.12%9.071.61
06/08531554531554+2.78%196,000289億6259万+5.73%9.071.61
06/07535541525539+2.08%223,200281億7840万+3.85%8.821.56
06/06527533521528+0.19%125,800276億333万+2.33%8.641.53
06/05532539525527-0.94%121,100275億5105万+2.93%8.621.53
06/04534534522532+0.76%118,600278億1245万+4.52%8.711.54
06/01540545515528-2.58%238,900276億333万+4.35%8.641.53
05/31534546530542+3.24%150,400283億3524万+7.75%8.871.57
05/30522536520525-2.23%196,700274億4650万+5.21%8.591.52
05/29542545526537-1.65%182,300280億7385万+8.27%8.791.56
05/28530554530546+3.21%210,900285億4436万+10.98%8.941.58
05/25549556526529-3.47%344,000276億5561万+8.62%8.661.53
05/24551573539548-2.14%410,600286億4891万+13.46%8.971.59
05/23567578552560-2.61%342,600292億7626万+17.15%9.161.62
05/22578583561575-1.71%330,300300億6045万+21.56%9.411.67
05/21560585551585+4.46%572,900305億8324万+25.27%9.571.7
05/18548565546560+1.82%546,000292億7626万+21.48%9.161.62