株価チャート

2018/04/20～2018/09/12

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
09/12509509503506-0.39%19,30041億5794万+0.2%11.140.44
09/11520520508508-3.05%18,50041億7437万+0.59%11.180.44
09/10510528510524+4.38%65,40043億585万+3.76%11.530.45
09/07505506501502-0.59%6,20041億2507万-0.59%11.050.43
09/06500508500505+0.4%22,60041億4972万0%11.120.44
09/05503503501503+0.2%15,00041億3329万-0.59%11.070.43
09/04504505502502-0.4%5,00041億2507万-0.99%11.050.43
09/03507507502504-0.2%7,10041億4150万-0.79%11.090.44
08/31505507504505-0.39%7,20041億4972万-0.79%11.120.44
08/30512514507507-0.59%12,60041億6616万-0.59%11.160.44
08/29506511506510+0.79%11,80041億9081万-0.39%11.230.44
08/28509511504506+0.2%13,20041億5794万-1.36%11.140.44
08/27500508500505+1%10,60041億4972万-1.75%11.120.44
08/24496503495500+0.4%10,30041億864万-2.91%11.010.43
08/23496502496498+0.4%8,00040億9220万-3.49%10.960.43
08/22494498492496+1.02%6,20040億7577万-4.06%10.920.43
08/21497501490491-1.21%13,40040億3468万-5.39%10.810.42
08/20499503496497-0.2%8,40040億8398万-4.42%10.940.43
08/17500507498498-0.2%10,10040億9220万-4.41%10.960.43
08/16501504497499-1.38%20,20041億42万-4.22%10.980.43
08/15519519505506-0.59%16,80041億5794万-3.07%11.140.44
08/14514517506509-0.78%11,40041億8259万-2.49%11.20.44
08/13509514503513+0.79%24,40042億1546万-1.91%11.290.44
08/10513519508509-0.78%22,40041億8259万-2.68%11.20.44
08/095155165115130%15,60042億1546万-2.1%11.290.44
08/085135155125130%9,80042億1546万-2.1%11.290.44
08/075115175115130%11,90042億1546万-2.29%11.290.44
08/06521521512513-1.16%9,50042億1546万-2.47%11.290.44
08/03518522515519+0.19%10,20042億6476万-1.7%11.420.45
08/02526526516518-1.15%18,50042億5655万-2.08%11.40.45
08/01534534524524-1.13%13,40043億585万-1.13%11.530.45
07/31535536528530-1.12%17,30043億5515万-0.38%11.670.46
07/30533540532536+0.56%15,50044億446万+0.75%11.80.46
07/27545547532533-3.62%25,20043億7981万0%11.730.46
07/26526554526553+4.93%45,00045億4415万+3.56%12.170.48
07/255275295255270%14,20043億3050万-1.31%11.60.46
07/24530532527527-0.19%18,70043億3050万-1.5%11.60.46
07/23537544527528-2.4%39,00043億3872万-1.49%11.620.46
07/20529541529541+2.27%12,50044億4554万+0.74%11.910.47
07/19528530528529+0.19%6,20043億4694万-1.67%11.640.46
07/18524530524528+0.76%8,60043億3872万-2.22%11.620.46
07/17523525521524+0.96%11,10043億585万-3.32%11.530.45
07/13514520514519+1.17%8,70042億6476万-4.6%11.420.45
07/12521521513513-0.97%8,70042億1546万-5.87%11.290.44
07/11511524507518+2.17%44,00042億5655万-5.47%11.40.45
07/10518526507507-2.69%23,20041億6616万-7.82%11.160.44
07/09524524516521-0.57%14,10042億8120万-5.62%11.470.45
07/06521525511524+0.77%27,50043億585万-5.24%11.530.45
07/05531532520520-2.26%23,90042億7298万-6.31%11.450.45
07/04533534531532-0.37%13,50043億7159万-4.49%11.710.46
07/03543546532534-1.84%20,00043億8802万-4.47%11.750.46
07/02549552543544-0.73%11,00044億7020万-2.86%11.970.47
06/295485515475480%13,10045億306万-2.32%12.060.47
06/28550552548548-0.9%8,00045億306万-2.49%12.060.47
06/27552554551553-0.18%5,30045億4415万-1.95%12.170.48
06/26549554546554+0.54%16,10045億5237万-1.95%12.190.48
06/25551554547551-0.54%11,90045億2772万-2.65%12.130.48
06/22554555551554+0.54%14,90045億5237万-2.29%12.190.48
06/215535565515510%10,30045億2772万-2.99%12.130.48
06/20547555545551+1.1%13,20045億2772万-3.16%12.130.48
06/19563563543545-2.85%29,30044億7841万-4.55%120.47
06/18567568561561-1.06%12,90046億989万-1.92%12.350.48
06/15568573566567+0.35%16,50046億5919万-1.05%12.480.49
06/14573577565565-1.74%27,80046億4276万-1.57%12.440.49
06/13565575565575+1.41%22,20047億2493万0%12.660.5
06/12566567563567-0.18%13,20046億5919万-1.39%12.480.49
06/11567571564568+0.35%7,80046億6741万-1.22%12.50.49
06/08563567563566-0.35%16,50046億5098万-1.74%12.460.49
06/07566571565568+0.53%14,40046億6741万-1.39%12.50.49
06/06554570554565+1.62%17,80046億4276万-1.91%12.440.49
06/05566566554556-1.77%23,40045億6880万-3.64%12.240.48
06/04566570565566+0.35%113,20046億5098万-1.91%12.460.49
06/01565570564564-1.23%16,90046億3454万-2.42%12.410.49
05/315715745705710%9,60046億9206万-1.21%12.570.49
05/30568573562571-0.52%36,50046億9206万-1.21%12.570.49
05/29573575570574-0.35%24,00047億1671万-0.69%12.630.5
05/28574576571576+0.35%7,60047億3315万-0.52%12.680.5
05/25576579573574-0.35%8,80047億1671万-0.69%12.630.5
05/24580580575576-0.86%12,40047億3315万-0.35%12.680.5
05/23583585580581-0.34%19,10047億7424万+0.52%12.790.5
05/22588588581583-0.17%7,70047億9067万+0.87%12.830.5
05/21583586583584+0.17%7,70047億9889万+1.04%12.850.5
05/18576586576583+0.52%10,70047億9067万+1.04%12.830.5
05/175805835705800%30,10047億6602万+0.52%12.770.5
05/16576581576580+0.87%8,80047億6602万+0.69%12.770.5
05/15592593571575-2.21%46,80047億2493万-0.17%12.660.5
05/14581589581588+0.34%15,70048億3176万+2.08%12.940.51
05/115845875815860%15,60048億1532万+1.91%12.90.51
05/10589589582586-0.34%15,20048億1532万+2.09%12.90.51
05/09580589577588+1.73%36,00048億3176万+2.62%12.940.51
05/08576579574578+0.87%10,10047億4958万+1.05%12.720.5
05/07574575571573-0.35%12,30047億850万+0.17%12.610.49
05/02573576572575+0.35%10,00047億2493万+0.52%12.660.5
05/015685755685730%21,40047億850万+0.35%12.610.49
04/27577577571573-0.69%13,50047億850万+0.35%12.610.49
04/26576578575577+0.52%11,80047億4137万+1.05%12.70.5
04/25574577573574-0.86%9,60047億1671万+0.53%12.630.5
04/24573580572579+1.4%22,10047億5780万+1.4%12.740.5
04/23571577567571+0.18%13,10046億9206万0%12.570.49
04/20580581570570-1.72%31,10046億8385万-0.18%12.550.49