株価チャート

2018/04/25～2018/09/18

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
09/18377387372378+0.53%67,40087億1928万-8.47%66.912.19
09/143763783703760%123,10086億7315万-9.4%66.552.18
09/13385386374376-2.08%126,60086億7315万-10.26%66.552.18
09/12386394382384-0.78%117,70088億5768万-9.22%67.972.23
09/11390390379387+0.78%118,20089億2689万-9.37%68.52.25
09/103843903823840%88,50088億5768万-10.7%67.972.23
09/07382386372384-0.52%97,50088億5768万-11.52%67.972.23
09/06399401384386-3.74%120,90089億382万-11.67%68.322.24
09/05412414400401-3.84%102,20092億4982万-9.07%70.982.33
09/04404417403417+1.96%123,80096億1889万-6.29%73.812.42
09/03428428408409-5.32%143,70094億3436万-8.5%72.392.37
08/31431434424432+1.65%72,80099億6490万-4%76.472.51
08/30425436419425+0.24%125,50098億343万-5.97%75.232.47
08/29412430412424+2.91%176,10097億8036万-6.61%75.052.46
08/28411426406412-8.44%402,80095億356万-9.85%72.932.39
08/27443460443450+1.81%73,100103億8010万-2.17%79.652.61
08/24440443437442+1.38%26,400101億9556万-4.12%78.242.57
08/23427439426436+1.63%38,100100億5716万-5.63%77.172.53
08/22415431415429+3.37%57,60098億9570万-7.54%75.942.49
08/21413419403415-0.95%87,00095億7276万-10.94%73.462.41
08/20438450418419-3.46%67,40096億6503万-10.66%74.162.43
08/17418435418434+3.09%49,400100億1103万-7.86%76.822.52
08/16425429416421-2.77%96,50097億1116万-10.99%74.522.44
08/15460460431433-5.87%143,00099億8796万-8.84%76.642.51
08/14452462452460+2.22%71,800106億1077万-3.56%81.422.67
08/13466466450450-4.26%90,800103億8010万-5.86%79.652.61
08/10480485470470-2.08%31,500108億4144万-1.67%83.192.73
08/094804814724800%26,700110億7211万+0.63%84.962.79
08/08468485468480+3.23%43,000110億7211万+0.84%84.962.79
08/07471472463465-0.85%38,400107億2610万-2.31%82.312.7
08/06472476467469-0.21%35,500108億1837万-1.68%83.022.72
08/03491492469470-4.08%120,900108億4144万-1.47%83.192.73
08/024895004864900%54,000113億278万+2.51%86.732.84
08/01480493475490+2.51%52,500113億278万+2.51%86.732.84
07/31465479464478+2.8%37,400110億2597万0%84.612.77
07/30475481465465-3.33%61,700107億2610万-2.92%82.312.7
07/27492492476481-1.84%37,800110億9517万0%85.142.79
07/26508508487490-0.61%110,400113億278万+1.24%86.732.84
07/25485500480493+2.28%71,400113億7198万+1.65%87.262.86
07/24477485471482+1.26%40,800111億1824万-0.82%85.322.8
07/23480483475476-1.65%22,400109億7984万-2.66%84.252.76
07/20484489475484+0.62%48,200111億6437万-1.63%85.672.81
07/19480492477481-0.21%65,300110億9517万-2.83%85.142.79
07/18475487475482+1.05%31,800111億1824万-3.21%85.322.8
07/17482482470477-1.45%56,400110億291万-4.98%84.432.77
07/13475500473484+1.47%195,000111億6437万-4.16%85.672.81
07/12470478465477+1.92%31,800110億291万-6.1%84.432.77
07/11474480467468-2.09%36,700107億9530万-8.24%82.842.72
07/10478488476478-0.42%64,700110億2597万-6.82%84.612.77
07/09464481463480+4.12%93,400110億7211万-6.98%84.962.79
07/06450465447461+3.6%107,900106億3384万-11.35%81.62.68
07/05470474443445-4.51%161,500102億6477万-15.24%78.772.58
07/04468471453466-0.43%92,000107億4917万-12.24%82.482.7
07/03481487459468-2.7%160,400107億9530万-12.69%82.842.72
07/02493499478481-1.64%91,400110億9517万-10.93%85.142.79
06/29473491473489+2.52%76,300112億7971万-10.28%-3.43
06/28490494476477-3.83%122,700110億291万-13.27%-3.34
06/27499506495496-0.4%72,200114億4118万-10.63%-3.48
06/26484503484498-0.4%111,200114億8731万-10.91%-3.49
06/25520524498500-3.85%122,300115億3345万-11.35%-3.5
06/22534540518520-4.41%85,900119億9478万-8.45%-3.64
06/21528551519544+4.21%110,200125億4839万-4.56%-3.81
06/20518527498522-0.76%179,400120億4092万-8.58%-3.66
06/19538547517526-2.59%137,300121億3318万-8.04%-3.69
06/18557557538540-2.7%123,900124億5612万-5.76%-3.78
06/15557557549555+0.36%36,300128億212万-3.14%-3.89
06/14561562551553-1.78%43,700127億5599万-3.66%-3.88
06/13567574560563-1.57%61,300129億8666万-1.92%-3.95
06/12557574555572+2.69%70,300131億9426万-0.35%-4.01
06/11556558546557-0.18%91,700128億4826万-2.96%-3.9
06/08549562546558+2.76%70,300128億7133万-2.96%-3.91
06/07535552535543+1.5%139,600125億2532万-5.73%-3.81
06/06560565528535-4.63%253,600123億4079万-7.28%-3.75
06/05577579560561-2.6%87,100129億4053万-3.11%-3.93
06/04581584571576-0.86%40,100132億8653万-0.69%-4.04
06/01582588577581-0.68%50,400134億186万0%-4.07
05/31590599583585-0.85%26,000134億9413万+0.52%-4.1
05/30581597574590+1.03%64,600136億947万+1.37%-4.13
05/29597597581584-2.99%96,600134億7106万+0.17%-4.09
05/28613615602602-1.31%42,300138億8627万+3.26%-4.22
05/25604610592610+0.99%69,300140億7080万+4.63%-4.28
05/24600609600604+0.5%71,500139億3240万+3.78%-4.23
05/23610618595601-0.99%144,200138億6320万+3.26%-4.21
05/22610624597607-0.49%150,700140億160万+4.12%-4.25
05/21570615570610+8.16%185,300140億7080万+4.45%-4.28
05/18567570556564-0.53%89,700130億973万-3.42%-3.95
05/17560572560567+1.98%83,800130億7893万-3.41%-3.97
05/16546558545556+1.65%98,700128億2519万-5.76%-3.9
05/15552559547547-1.62%101,600126億1759万-7.76%-3.83
05/14561563556556-1.24%67,600128億2519万-6.71%-3.9
05/115635695595630%63,400129億8666万-6.01%-3.95
05/10568575562563-0.88%56,900129億8666万-6.63%-3.95
05/09570578566568-1.05%69,700131億199万-6.43%-3.98
05/08562576561574+1.23%60,800132億4040万-6.06%-4.02
05/07577581567567-2.24%109,000130億7893万-7.65%-3.97
05/02577582574580+0.35%69,300133億7880万-5.84%-4.06
05/01587590570578-1.2%87,900133億3266万-6.32%-4.05
04/27592597581585-1.35%128,700134億9413万-5.19%-4.1
04/26601604590593-0.67%72,600136億7867万-3.89%-4.16
04/255986035905970%45,300137億7093万-3.24%-4.18