株価チャート

2018/04/26~2018/09/19

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
09/19170,600171,000168,000169,200-0.82%769434億4666万+0.02%38.371
09/18171,100171,500170,600170,600-0.29%389438億615万+0.93%38.691.01
09/14171,800172,100170,600171,100-0.06%546439億3454万+1.33%38.81.01
09/13171,800172,200171,000171,200-0.35%372439億6022万+1.5%38.821.01
09/12171,700172,100171,500171,800-0.06%330441億1428万+1.95%38.961.02
09/11170,100172,200170,100171,900+1.48%443441億3996万+2.09%38.981.02
09/10170,800171,700169,400169,400-0.82%619434億9802万+0.7%38.421
09/07172,100172,700170,700170,800-0.58%782438億5751万+1.6%38.731.01
09/06171,500172,500171,000171,800+0.12%881441億1428万+2.29%38.961.02
09/05171,100172,400171,000171,600+0.29%748440億6293万+2.26%38.921.01
09/04171,200172,600170,400171,100+0.06%992439億3454万+2.09%38.81.01
09/03169,700171,400168,800171,000+0.77%1,416439億886万+2.08%38.781.01
08/31168,500169,700168,500169,700+0.12%707435億7505万+1.41%38.481
08/30168,700169,500168,500169,500+0.18%765435億2370万+1.31%38.441
08/29168,100169,300168,000169,200+0.89%918434億4666万+1.15%38.371
08/28167,000168,000166,800167,700+0.66%638430億6150万+0.27%38.030.99
08/27167,900168,900166,600166,600-0.72%481427億7904万-0.38%37.780.98
08/24168,300169,200167,700167,800+0.66%682430億8718万+0.33%38.050.99
08/23168,400168,800166,700166,700-0.6%515428億472万-0.3%37.80.98
08/22168,400168,400167,300167,700+0.24%417430億6150万+0.31%38.030.99
08/21167,200168,300167,100167,300+0.42%456429億5879万+0.08%37.940.99
08/20166,700167,900166,300166,600+0.06%392427億7904万-0.32%37.780.98
08/17166,400168,200165,700166,5000%497427億5337万-0.37%37.760.98
08/16167,000167,000166,000166,500+0.3%349427億5337万-0.39%37.760.98
08/15165,700166,900165,700166,000+0.18%201426億2498万-0.67%37.650.98
08/14166,200166,800165,300165,700-0.18%355425億4794万-0.86%37.580.98
08/13166,200166,800165,200166,000-0.42%457426億2498万-0.7%37.650.98
08/10167,500168,100166,600166,700-0.36%324428億472万-0.3%37.80.98
08/09168,600168,900167,300167,300-0.77%468429億5879万+0.03%37.940.99
08/08167,600168,900167,400168,600+0.6%468432億9260万+0.8%38.231
08/07166,500167,700166,500167,600+0.54%410430億3582万+0.25%38.010.99
08/06167,800167,800166,300166,700-0.24%723428億472万-0.28%37.80.98
08/03167,500168,300166,800167,100-0.48%720429億743万-0.03%37.890.99
08/02166,700168,400166,600167,900+0.78%344431億1285万+0.51%38.080.99
08/01168,900169,300166,600166,600-1.36%714427億7904万-0.2%37.780.98
07/31168,200169,500166,200168,900+1.44%879433億6963万+1.23%38.31
07/30168,900169,400166,500166,500-1.54%1,353427億5337万-0.06%37.760.98
07/27168,700169,300167,900169,100+0.24%677434億2099万+1.59%38.351
07/26168,400169,600167,400168,700+0.18%549433億1827万+1.52%38.261
07/25167,700169,100167,300168,400+0.66%752432億4124万+1.49%38.190.99
07/24166,800169,000166,800167,300+0.3%779429億5879万+0.96%37.940.99
07/23166,500167,300165,700166,8000%504428億3040万+0.78%37.830.99
07/20166,300167,200165,900166,800+0.3%624428億3040万+0.88%37.830.99
07/19167,100167,700166,000166,300-0.48%482427億201万+0.66%37.710.98
07/18167,000168,300166,800167,100+0.3%635429億743万+1.22%37.890.99
07/17167,000167,200166,100166,600+0.24%393427億7904万+1.02%37.780.98
07/13166,800167,500166,000166,200-0.72%262426億7633万+0.85%37.690.98
07/12165,800167,500165,600167,400+0.9%312429億8446万+1.67%37.960.99
07/11166,300166,300165,500165,900-0.24%202425億9930万+0.85%37.620.98
07/10166,700167,000166,000166,3000%249427億201万+1.17%37.710.98
07/09167,800168,000166,100166,300-0.3%392427億201万+1.22%37.710.98
07/06168,000168,600166,800166,800-0.83%712428億3040万+1.6%37.830.99
07/05167,500168,200165,600168,200+0.42%515431億8989万+2.56%38.140.99
07/04166,800167,500165,500167,500+0.6%778430億1014万+2.23%37.990.99
07/03166,100167,000165,400166,500-0.42%946427億5337万+1.7%37.760.98
07/02166,200168,400165,600167,200+0.6%965429億3311万+2.17%37.920.99
06/29164,300166,300164,000166,200+0.91%721426億7633万+1.66%37.690.98
06/28164,900166,000164,000164,700-0.12%998422億9117万+0.82%37.350.97
06/27164,400166,400164,200164,900+0.3%1,203423億4252万+0.96%37.40.97
06/26162,600164,400162,600164,400+1.04%1,747422億1413万+0.7%37.280.97
06/25162,700163,200162,200162,700-0.12%421417億7761万-0.33%36.90.96
06/22162,400163,500162,400162,900+0.31%509418億2897万-0.24%36.940.96
06/21162,300163,100162,200162,400+0.06%430417億58万-0.55%36.830.96
06/20162,500162,800162,200162,300-0.37%257416億7490万-0.65%36.810.96
06/19163,000163,200162,300162,900+0.25%312418億2897万-0.28%36.940.96
06/18162,900163,200162,300162,500-0.06%479417億2626万-0.51%36.850.96
06/15163,100163,400162,600162,600-0.61%225417億5194万-0.45%36.870.96
06/14162,900163,600162,500163,600+0.43%433420億871万+0.17%37.10.97
06/13163,300163,600162,600162,9000%304418億2897万-0.26%36.940.96
06/12163,200163,600162,800162,900-0.49%333418億2897万-0.26%36.940.96
06/11163,100164,000162,800163,700+0.68%348420億3439万+0.15%37.120.97
06/08162,500164,000162,500162,600-0.55%431417億5194万-0.53%36.870.96
06/07163,300163,800162,600163,500+0.25%452419億8303万+0.04%37.080.97
06/06163,200164,100163,000163,100-0.55%432418億8032万-0.18%36.990.96
06/05163,400164,000162,500164,000+0.31%439421億1142万+0.42%37.190.97
06/04162,800163,500162,700163,500+0.68%176419億8303万+0.19%37.080.97
06/01164,300164,300162,400162,400-1.22%405417億58万-0.46%36.830.96
05/31163,800164,800163,500164,400+0.24%457422億1413万+0.64%37.280.97
05/30163,900164,100162,900164,000-0.55%429421億1142万+0.32%37.190.97
05/29163,600165,000163,100164,900+1.1%446423億4252万+0.82%37.40.97
05/28163,400163,500162,700163,1000%220418億8032万-0.33%36.990.96
05/25163,100163,500162,700163,100-0.43%323418億8032万-0.45%36.990.96
05/24163,100164,000162,900163,800+0.43%311420億6007万-0.15%37.150.97
05/23163,400163,500162,800163,100-0.49%464418億8032万-0.64%36.990.96
05/22163,600163,900162,900163,900-0.06%359420億8575万-0.29%37.170.97
05/21163,600164,200162,700164,000+0.37%746421億1142万-0.37%37.190.97
05/18164,000164,000162,200163,400-0.24%464419億5736万-0.85%37.060.97
05/17163,000163,800162,300163,800+0.86%457420億6007万-0.73%37.150.97
05/16161,900163,000161,700162,400+0.25%491417億58万-1.64%36.830.96
05/15162,200162,700161,700162,000-0.37%616415億9787万-2%36.740.96
05/14162,400163,300162,100162,600+0.18%469417億5194万-1.8%36.870.96
05/11163,500164,100162,300162,300-0.79%744416億7490万-2.11%36.810.96
05/10163,400163,700162,400163,600+0.31%710420億871万-1.43%37.10.97
05/09165,700165,700163,000163,100-1.69%737418億8032万-1.79%36.990.96
05/08163,000165,900163,000165,900+0.97%869425億9930万-0.15%37.620.98
05/07162,000164,400162,000164,300+1.55%670421億8846万-1.11%37.260.97
05/02162,300162,800161,700161,800-0.31%429415億4651万-2.63%36.690.96
05/01161,400162,800161,300162,300+0.81%447416億7490万-2.35%36.810.96
04/27161,000161,900160,700161,000+0.06%703413億4109万-3.12%34.660.95
04/26162,300162,400160,800160,900-1.05%1,699413億1541万-3.2%34.640.95