株価チャート

2018/05/09~2018/09/28

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
09/28898898883883-0.56%35,30083億1432万-2%7.420.61
09/27920920883888-2.2%69,40083億6140万-1.33%7.460.62
09/26902921896908-1.63%55,40085億4972万+1.34%7.630.63
09/25930936917923-0.75%122,70086億9096万+3.48%7.750.64
09/21928936921930+0.54%50,10087億5688万+4.73%7.810.65
09/20945945921925-1.49%54,40087億980万+4.64%7.770.64
09/19947964939939+0.32%72,70088億4162万+6.58%7.890.65
09/18920939918936+1.19%60,50088億1337万+6.61%7.860.65
09/14925944914925+1.31%87,00087億980万+5.71%7.770.64
09/13913923906913+0.55%53,00085億9680万+4.58%7.670.63
09/12919919899908-1.09%42,10085億4972万+4.13%7.630.63
09/11919924911918+1.1%43,30086億4388万+5.15%7.710.64
09/10910917887908-0.22%53,70085億4972万+4.13%7.630.63
09/07919925907910-1.52%63,10085億6856万+4.6%7.650.63
09/06918927906924+0.65%53,20087億38万+6.33%7.760.64
09/05929936911918-0.86%125,90086億4388万+5.88%7.710.64
09/04933933891926+6.07%325,70087億1921万+6.93%7.780.64
09/03914924872873-4.28%43,20082億2016万+0.92%7.330.61
08/31895915889912+1.56%29,30085億8739万+5.31%7.660.63
08/30871898870898+5.15%41,40084億5556万+3.82%7.540.62
08/29851854842854+0.35%23,60080億4126万-1.16%7.170.59
08/28855874847851+0.71%28,90080億1301万-1.62%7.150.59
08/27848856845845-0.35%40,10079億5652万-2.42%7.10.59
08/24853855841848-0.7%25,20079億8476万-2.19%7.120.59
08/23862863852854-0.93%18,40080億4126万-1.61%7.170.59
08/22847867836862+8.29%95,20081億1659万-0.81%7.240.6
08/21808808794796-1.49%26,70074億9513万-8.51%6.690.55
08/20825826802808-1.94%26,30076億812万-7.45%6.790.56
08/178258298218240%16,70077億5878万-5.94%6.920.57
08/16850851822824-3.63%35,90077億5878万-6.26%6.920.57
08/15872872847855-0.7%18,40080億5068万-2.95%7.180.59
08/14875875856861+1.18%14,20081億717万-2.38%7.230.6
08/13884887847851-3.84%44,50080億1301万-3.73%7.150.59
08/10909909880885-1.23%34,90083億3316万+0.11%7.440.62
08/09938946891896-2.5%120,40084億3673万+1.59%7.530.62
08/08890922885919+2.45%47,80086億5330万+4.55%7.720.64
08/07861897854897+4.3%27,40084億4615万+2.4%7.540.62
08/06880880860860-2.05%11,30080億9776万-1.6%7.230.6
08/03881889878878-0.9%10,80082億6724万+0.46%7.380.61
08/02896898881886-1.12%16,40083億4257万+1.37%7.440.62
08/01884905881896+1.36%17,20084億3673万+2.52%7.530.62
07/31896896876884-1.34%16,50083億2374万+1.14%7.430.61
07/30884903872896+1.24%20,20084億3673万+2.63%7.530.62
07/27884885869885-0.34%20,70083億3316万+1.37%7.440.62
07/26897897880888+0.34%13,30083億6140万+1.6%7.460.62
07/25880886877885+0.91%9,10083億3316万+1.14%7.440.62
07/24853885853877+2.33%19,00082億5783万+0.11%7.370.61
07/23863864852857-0.92%10,10080億6951万-2.39%7.20.6
07/20878878858865-1.48%19,40081億4484万-1.93%7.270.6
07/19897897877878-2.12%11,40082億6724万-0.79%7.380.61
07/18878900878897+2.63%15,50084億4615万+0.9%7.540.62
07/17888890874874-0.68%11,00082億2958万-1.8%7.340.61
07/13901901872880-1.01%17,00082億8608万-1.46%7.390.61
07/12878920878889+0.23%71,10083億7082万-0.67%7.470.62
07/11876917876887+1.49%54,70083億5199万-1.11%7.450.62
07/10930930874874-4.9%45,40082億2958万-2.78%7.340.61
07/09878937861919+8.37%96,20086億5330万+2%7.720.64
07/06827848820848+2.54%19,50079億8476万-5.88%7.120.59
07/05827831808827-0.36%38,60077億8703万-8.62%6.950.57
07/04830834822830-0.6%12,80078億1528万-8.69%6.970.58
07/03843862828835-1.42%58,90078億6236万-8.34%7.020.58
07/02872872845847-2.98%27,00079億7535万-7.33%7.120.59
06/29877877860873+0.11%12,90082億2016万-4.8%7.330.61
06/28893893858872-1.47%19,70082億1075万-5.11%7.330.61
06/27902903872885-2.75%22,50083億3316万-4.01%7.440.62
06/26835915835910+7.18%57,50085億6856万-1.52%7.650.63
06/25885887848849-4.82%24,90079億9418万-8.02%7.130.59
06/22895895882892-1.65%22,10083億9907万-3.67%7.490.62
06/21915915889907-0.87%24,70085億4031万-2.05%7.620.63
06/20894916867915+1.33%50,20086億1564万-1.19%7.690.64
06/19933935894903-3.83%35,50085億264万-2.17%7.590.63
06/18955955929939-1.37%19,10088億4162万+1.84%7.890.65
06/15955958942952-0.1%25,20089億6403万+3.7%80.66
06/14945955942953-0.73%28,60089億7344万+4.5%8.010.66
06/13944960940960+1.91%49,20090億3936万+6.08%8.070.67
06/12958958939942-0.42%10,30088億6987万+4.9%7.910.65
06/11934954932946+2.16%70,60089億753万+6.05%7.950.66
06/08942944923926-1.7%28,80087億1921万+4.63%7.780.64
06/07935945924942+0.21%31,10088億6987万+7.17%7.910.65
06/06904940902940+3.18%48,00088億5104万+7.8%7.90.65
06/05926926907911-0.87%16,30085億7797万+5.44%7.650.63
06/04945945917919-2.13%47,40086億5330万+7.11%7.720.64
06/01924945904939+1.08%60,00088億4162万+10.21%7.890.65
05/31910932905929+3.34%61,80087億4746万+9.94%7.810.65
05/30889914876899+0.45%56,40084億6498万+7.15%7.550.62
05/29926926891895-3.35%34,30084億2732万+7.44%7.520.62
05/28928938919926+0.65%22,00087億1921万+11.84%7.780.64
05/25929938912920-2.23%40,10086億6272万+12.06%7.730.64
05/24945945907941-0.11%107,30088億6045万+15.46%7.910.65
05/23948986936942+5.49%418,70088億6987万+16.73%7.910.65
05/22909909889893-1.65%30,30084億848万+11.63%7.50.62
05/21905908901908+0.33%30,00085億4972万+14.36%7.630.63
05/18899906885905+1.12%37,30085億2148万+14.85%7.60.63
05/17860895859895+4.31%59,50084億2732万+14.3%7.520.62
05/16865866852858-0.81%56,90080億7892万+10.14%7.210.6
05/15845867839865+2.73%74,40081億4484万+11.33%7.270.6
05/14849849831842+6.05%95,70079億2827万+8.65%7.070.59
05/11778809778794+2.06%79,30074億7630万+2.58%6.670.55
05/10785785774778-1.27%21,70073億2564万+0.39%6.540.54
05/09796796785788-1.01%32,20074億1980万+1.29%6.620.55