株価チャート

2018/05/02～2018/09/28

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
09/28544544540543-0.18%40023億8836万-1.45%28.180.51
09/275405565405440%2,80023億9276万-1.81%28.240.51
09/26540552539544-5.39%3,50023億9276万-2.51%28.240.51
09/25588588563575+1.77%6,60025億2911万+2.68%29.840.54
09/21584587540565+0.18%7,90024億8513万+0.71%29.330.53
09/20536564530564+4.64%5,00024億8073万+0.36%29.270.53
09/19528540528539+2.47%2,00023億7077万-4.26%27.980.5
09/18524527524526+0.57%1,40023億1359万-7.07%27.30.49
09/14530530523523-2.06%4,00023億39万-7.76%27.150.49
09/13516535516534+2.89%2,60023億4877万-6.15%27.720.5
09/12520520518519-0.19%50022億8280万-9.11%26.940.48
09/115175205175200%2,00022億8720万-9.25%26.990.48
09/10520521516520-0.38%1,10022億8720万-9.72%26.990.48
09/07519522519522+0.38%1,10022億9599万-9.69%27.090.49
09/06525525518520-1.33%1,30022億8720万-10.19%26.990.48
09/05535535520527-1.5%3,30023億1799万-9.45%27.350.49
09/04541547534535-1.11%3,30023億5317万-8.39%27.770.5
09/03565565540541-2.52%5,20023億7956万-7.68%28.080.5
08/31540555539555+2.02%12,40024億4114万-5.61%28.810.52
08/30578578544544-1.63%9,70023億9276万-7.64%28.240.51
08/29591591547553-6.27%14,20024億3235万-6.43%28.70.52
08/28619620590590-4.22%11,90025億9509万-0.34%30.620.55
08/27620625599616-0.81%13,20027億945万+4.23%31.970.57
08/24620644620621-2.2%14,30027億3144万+5.43%32.230.58
08/23648648616635+0.79%19,30027億9302万+8.18%32.960.59
08/22635649615630+0.8%21,50027億7103万+7.88%32.70.59
08/21611635611625+2.46%17,10027億4904万+7.57%32.440.58
08/20588610572610+3.74%7,00026億8306万+5.54%31.660.57
08/17598601588588-1.67%1,30025億8629万+2.08%30.520.55
08/16599599588598+2.75%60026億3028万+4%31.040.56
08/15602602582582-3.96%70025億5990万+1.57%30.210.54
08/14570606570606+8.6%1,10026億6546万+5.94%31.450.56
08/13579579558558-3.63%2,00024億5434万-2.11%28.960.52
08/10580580579579-0.17%20025億4671万+1.76%30.050.54
08/08578580578580-0.34%20025億5110万+2.11%30.10.54
08/07582598577582+1.04%2,10025億5990万+2.65%30.210.54
08/06577577576576+1.59%1,40025億3351万+1.77%29.90.54
08/03568568567567-0.18%40024億9392万+0.35%29.430.53
08/02590610568568-1.9%9,10024億9832万+0.53%29.480.53
08/01588589579579-0.17%1,00025億4671万+2.48%30.050.54
07/31584584580580-0.68%60025億5110万+2.65%30.10.54
07/30592592584584-1.02%3,60025億6870万+3.18%30.310.54
07/27607607585590-0.17%1,50025億9509万+4.24%30.620.55
07/266106105915910%30025億9949万+4.23%30.680.55
07/25590600590591+1.9%1,20025億9949万+4.23%30.680.55
07/24568580568580+3.02%3,20025億5110万+2.29%30.10.54
07/23561563558563-0.71%1,00024億7633万-0.53%29.220.52
07/20567567567567+1.25%20024億9392万+0.35%29.430.53
07/19560560560560+0.36%50024億6313万-0.71%29.070.52
07/18560560558558+0.54%80024億5434万-0.89%28.960.52
07/17566566555555-1.94%1,30024億4114万-1.25%28.810.52
07/13562566562566+2.54%20024億8953万+0.89%29.380.53
07/12552552552552-0.54%10024億2795万-1.43%28.650.51
07/11562562555555-0.18%70024億4114万-0.72%28.810.52
07/10556556556556+0.18%20024億4554万-0.36%28.860.52
07/09555555555555+0.54%10024億4114万-0.36%28.810.52
07/06551557551552+0.18%40024億2795万-0.9%28.650.51
07/05542551542551+1.66%60024億2355万-0.9%28.60.51
07/04549549542542-3.04%1,10023億8396万-2.52%28.130.5
07/02550579550559+1.64%1,10024億5874万+0.54%29.010.52
06/29548553546550-1.61%1,20024億1915万-0.9%28.550.51
06/28559566555559-1.76%2,20024億5874万+0.9%29.010.52
06/27551569551569+1.43%1,60025億272万+2.89%29.530.53
06/26571571561561-4.75%2,30024億6753万+1.63%29.120.52
06/255895895715890%1,80025億9069万+7.09%30.570.55
06/22595595588589-0.51%1,10025億9069万+7.48%30.570.55
06/21608608592592-4.36%70026億389万+8.62%30.730.55
06/20570619570619+5.81%4,00027億2264万+14%32.130.58
06/19580585543585-2.99%17,10025億7310万+8.53%30.360.55
06/18557637557603+12.29%66,50026億5227万+12.29%31.30.56
06/15532544532537+0.56%80023億6197万+0.37%27.870.5
06/14534534534534-1.11%10023億4877万-0.37%27.720.5
06/13533546526540+0.19%3,20023億7517万+0.37%28.030.5
06/12539539539539+0.94%40023億7077万-0.19%27.980.5
06/11533534533534-0.19%20023億4877万-1.66%27.720.5
06/07532535532535+0.38%70023億5317万-1.29%27.770.5
06/06535535533533-0.19%70023億4438万-1.3%27.660.5
06/05534534534534-1.84%60023億4877万-0.93%27.720.5
06/04531544531544+3.03%40023億9276万+0.93%28.240.51
06/01539539528528-1.86%60023億2238万-1.86%27.410.49
05/31538538538538-0.19%20023億6637万+0.19%27.920.5
05/30540540527539-0.19%2,00023億7077万+0.56%27.980.5
05/29548548540540-1.28%1,10023億7517万+1.12%28.030.5
05/28534547534547+2.43%1,10024億595万+2.63%28.390.51
05/255355355345340%80023億4877万+0.38%27.720.5
05/24534534534534+0.95%70023億4877万+0.56%27.720.5
05/23534537529529-1.49%80023億2678万-0.38%27.460.49
05/22530540530537+1.51%1,80023億6197万+1.13%27.870.5
05/215265295255290%3,60023億2678万-0.19%27.460.49
05/18523529521529+1.73%3,20023億2678万0%27.460.49
05/17531531517520-2.07%5,90022億8720万-1.52%26.990.48
05/16523532523531+1.72%3,20023億3558万+0.76%27.560.49
05/15538538515522-2.79%13,60022億9599万-0.76%27.090.49
05/14553553531537-3.07%11,20023億6197万+2.29%27.870.5
05/11556556536554-2.12%3,30024億3674万+5.73%28.750.52
05/10560580536566-3.08%22,80024億8953万+8.43%29.380.53
05/09615615565584-0.34%14,60025億6870万+12.52%30.310.54
05/08655655571586-3.14%156,40025億7749万+13.57%30.420.55
05/07506605506605+19.8%161,80026億6107万+17.93%31.40.56
05/02503505503505+0.4%2,20022億2122万-0.79%26.210.47