株価チャート

2018/05/02～2018/09/25

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
09/25264264255258-1.15%45,30026億3815万+0.39%639.980.68
09/21259265252261+1.95%16,90026億6882万+1.56%647.420.69
09/20261261253256-1.16%5,20025億9722万0%630.050.67
09/19253259253259+3.19%8,00026億2765万+1.17%637.440.68
09/18258260250251-0.4%18,30025億4649万-1.95%617.750.66
09/14253254251252-0.4%2,20025億5664万-1.56%620.210.66
09/13253257252253-0.39%2,50025億6678万-1.17%622.670.66
09/12259259254254-0.78%2,30025億7693万-0.78%625.130.67
09/11257258256256-0.39%3,20025億9722万0%630.050.67
09/102572602572570%1,10026億736万+0.78%632.510.67
09/072562572562570%1,10026億736万+0.78%632.510.67
09/06258262257257-1.15%1,70026億736万+0.78%632.510.67
09/05261262260260-0.38%2,00026億3780万+1.96%639.90.68
09/04261261259261+1.56%80026億4794万+1.95%642.360.68
09/03262262257257-0.77%4,90026億736万+0.39%632.510.67
08/31258259258259-1.52%1,60026億2765万+0.78%637.440.68
08/30263263259263+1.54%10,00026億6824万+2.33%647.280.69
08/29260261258259+0.39%4,10026億2765万+1.17%637.440.68
08/28260261256258-0.77%5,50026億1751万+0.78%634.980.68
08/27259261257260+0.78%10,10026億3780万+1.56%639.90.68
08/24252259252258+1.98%6,30026億1751万+0.78%634.980.68
08/23254255252253-0.78%2,00025億6678万-1.17%622.670.66
08/222552552522550%1,10025億8707万-0.39%627.590.67
08/21252256248255+1.59%13,10025億8707万-0.39%627.590.67
08/202522532502510%7,50025億4649万-1.95%617.750.66
08/172522522512510%1,40025億4649万-1.95%617.750.66
08/16257257251251-0.79%16,10025億4649万-2.33%617.750.66
08/15251254251253+0.8%1,90025億6678万-1.56%622.670.66
08/142512522512510%4,70025億4649万-2.33%617.750.66
08/13254254251251-0.4%3,90025億4649万-2.33%617.750.66
08/102522532512520%3,80025億5664万-1.95%620.210.66
08/09253253251252-0.4%1,70025億5664万-1.95%620.210.66
08/082542542512530%6,80025億6678万-1.56%622.670.66
08/07252257251253-0.39%14,10025億6678万-1.56%622.670.66
08/06257257252254-0.78%17,80025億7693万-1.55%625.130.67
08/03261262253256-1.92%29,40025億9722万-0.78%630.050.67
08/02265266260261-2.25%16,50026億4794万+0.77%642.360.68
08/012642772632670%20,20027億882万+3.09%657.130.7
07/31273280260267-3.26%107,10027億882万+3.09%657.130.7
07/30260307260276+9.09%841,10028億13万+6.15%679.280.72
07/27256256253253-1.17%3,80025億6678万-2.32%622.670.66
07/26258258255256-0.39%5,30025億9722万-1.54%630.050.67
07/25250257250257+0.78%40,60026億736万-1.53%632.510.67
07/24254255254255+0.79%2,60025億8707万-2.67%627.590.67
07/23253257253253-0.78%2,70025億6660万-3.8%622.630.66
07/20258259255255-1.92%6,40025億8689万-3.41%627.550.67
07/19266266260260+0.78%3,40026億3762万-1.89%639.850.68
07/18265265257258-0.39%5,20026億1733万-3.01%634.930.68
07/17264264258259+1.97%3,40026億2747万-3%637.390.68
07/13257262254254-0.78%4,00025億7675万-5.22%625.090.67
07/12254270254256+0.79%5,30025億9704万-4.83%630.010.67
07/11255261254254-1.17%1,80025億7675万-5.93%625.090.67
07/10251261251257+2.8%6,50026億718万-5.17%632.470.67
07/09251261250250-0.79%6,00025億3617万-8.09%615.240.66
07/06254254245252+0.4%6,50025億5646万-7.69%620.170.66
07/05255258249251-1.95%14,40025億4631万-8.39%617.710.66
07/04261263256256-1.92%5,60025億9704万-6.91%630.010.67
07/03267272256261-2.25%10,90026億4776万-5.43%642.320.68
07/02269273267267-0.74%3,80027億863万-3.61%657.080.7
06/29274274268269+0.75%3,20027億2892万-3.24%6620.71
06/28268269265267-0.37%4,10027億863万-3.96%657.080.7
06/27270275265268-2.19%13,90027億1877万-3.94%659.540.7
06/26268277268274+1.48%28,20027億7964万-2.14%674.310.72
06/25273277270270-0.37%7,90027億3906万-3.57%664.460.71
06/22274278271271-1.09%9,20027億4921万-3.56%666.920.71
06/21276279273274-0.72%5,20027億7945万-2.49%674.260.72
06/202742762742760%5,20027億9974万-2.13%679.190.72
06/19284284276276-2.13%8,70027億9974万-2.13%679.190.72
06/18284284280282+0.71%9,00028億6060万-0.35%693.950.74
06/15282283280280-0.36%6,80028億4032万-1.06%689.030.73
06/14282283280281-0.35%3,40028億5046万-0.71%691.490.74
06/13279285279282+0.71%6,30028億6060万-0.35%693.950.74
06/12280282279280-0.71%3,00028億4032万-1.41%689.030.73
06/11280283280282-0.35%4,20028億6060万-0.7%693.950.74
06/08280285280283+1.07%7,80028億7075万-0.35%696.410.74
06/07288288280280-2.1%8,50028億4032万-1.41%689.030.73
06/06274289274286+3.25%14,70029億118万+0.7%703.790.75
06/05277284275277-0.72%3,20028億988万-2.46%681.650.73
06/04277283273279+1.45%12,30028億3017万-1.76%686.570.73
06/01281282275275-2.14%15,10027億8960万-3.51%676.720.72
05/312812832802810%3,90028億5046万-1.4%691.490.74
05/30277284277281-0.35%5,90028億5046万-1.75%691.490.74
05/29287287282282-1.74%9,70028億6060万-1.4%693.950.74
05/28286288283287+1.41%50,10029億1132万0%706.250.75
05/25284284283283-0.35%2,00028億7075万-1.05%696.410.74
05/24283285282284+0.35%1,90028億8089万-1.05%698.870.74
05/23287288283283-0.7%19,10028億7075万-1.39%696.410.74
05/22288289284285-0.7%5,90028億9104万-0.35%701.330.75
05/21284288284287+1.06%5,30029億1112万+0.35%706.210.75
05/18281293281284+0.71%12,90028億8069万-0.35%698.820.74
05/17290290282282-2.76%13,70028億6041万-1.05%693.90.74
05/16290290286290+1.05%6,00029億4155万+2.11%713.590.76
05/15284288282287+1.06%7,90029億1112万+1.06%706.210.75
05/14293293284284-1.39%7,20028億8069万+0.35%698.820.74
05/11294294287288-1.37%6,80029億2127万+1.77%708.670.76
05/10288293287292+1.39%6,00029億6184万+3.55%718.510.77
05/09289294287288-0.69%19,40029億2127万+2.49%708.670.76
05/08288290288290+1.4%8,80029億4155万+3.2%713.590.76
05/07283289282286+1.78%6,70029億98万+2.14%703.750.75
05/02280282278281+0.36%7,00028億5026万+0.72%691.440.74