株価チャート

2018/05/15~2018/10/04

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
10/04290294286292-0.68%31,60034億6214万+3.18%-6.88
10/03291295283294+0.68%46,60034億8586万+4.26%-6.93
10/02298298292292-2.01%48,30034億6214万+3.91%-6.88
10/01305305296298-4.79%49,10035億3328万+6.05%-7.02
09/28321323304313-3.4%53,10037億1113万+11.79%-7.38
09/27315330312324+2.21%67,80038億4156万+16.55%-7.64
09/26301317301317+5.32%55,70037億5856万+14.86%-7.47
09/25299318296301+0.33%111,40035億6885万+9.85%-7.09
09/21292300289300+3.81%59,10035億5700万+9.89%-7.07
09/20288305286289+1.05%75,40034億2657万+6.25%-6.81
09/19266290266286+7.92%115,60033億9100万+5.15%-6.74
09/182642672642650%16,70031億4201万-2.21%-6.25
09/14262266262265+0.38%15,80031億4201万-2.21%-6.25
09/13269271264264-2.22%5,00031億3016万-2.94%-6.22
09/12270270267270+0.37%5,80032億130万-1.1%-6.36
09/11273274264269-2.18%7,60031億8944万-1.47%-6.34
09/10267299262275+4.56%125,80032億6058万+0.73%-6.48
09/07262263260263+1.15%42,20031億1830万-3.66%-6.2
09/06270270259260-4.06%18,60030億8273万-4.76%-6.13
09/05268275266271+1.5%2,60032億1315万-1.09%-6.39
09/04267270267267-1.11%9,10031億6573万-2.2%-6.29
09/03273273270270-1.82%11,40032億130万-1.1%-6.36
08/31272275270275+0.73%6,80032億6058万+0.73%-6.48
08/30275275272273-0.73%4,80032億3687万0%-6.43
08/292732752732750%2,10032億6058万+0.73%-6.48
08/28277277273275-0.36%1,50032億6058万+1.1%-6.48
08/27275276272276+0.73%3,50032億7244万+1.85%-6.5
08/242762762722740%4,00032億4872万+1.11%-6.46
08/23270274270274+1.48%4,60032億4872万+1.11%-6.46
08/22272279270270-1.1%7,30032億130万0%-6.36
08/21275275273273-0.73%1,30032億3687万+1.11%-6.43
08/20274275274275-0.36%40032億6058万+1.85%-6.48
08/17278281275276+0.36%12,30032億7244万+2.22%-6.5
08/162752752742750%3,30032億6058万+1.85%-6.48
08/15275275274275+0.36%2,30032億6058万+1.85%-6.48
08/14273279273274+0.37%5,20032億4872万+1.48%-6.46
08/13278278271273-1.44%13,10032億3687万+1.11%-6.43
08/10282286277277-1.42%16,40032億8429万+2.59%-6.53
08/09275281274281+1.44%8,70033億3172万+4.07%-6.62
08/08278280274277+1.47%12,00032億8429万+2.59%-6.53
08/07279280272273-1.8%22,10032億3687万+1.49%-6.43
08/06269278269278+3.73%13,10032億9615万+3.35%-6.55
08/03267270267268+0.37%6,40031億7758万-0.74%-6.32
08/02265270265267+1.52%22,00031億6573万-1.11%-6.29
08/01269269263263-2.59%11,00031億1830万-2.95%-6.2
07/31268270267270+0.75%11,20032億130万-0.74%-6.36
07/30267268265268+1.13%13,20031億7758万-1.47%-6.32
07/27261266261265+0.76%11,90031億4201万-2.93%-6.25
07/26260264260263+1.15%9,10031億1830万-4.36%-6.2
07/25262268259260-0.38%32,30030億8273万-6.47%-6.13
07/24265266260261-1.14%19,90030億9459万-7.12%-6.15
07/23266266263264-0.38%9,50031億3016万-7.04%-6.22
07/20267268264265-0.75%17,70031億4201万-7.34%-6.25
07/192672702662670%8,00031億6573万-7.61%-6.29
07/18270270266267-1.84%16,80031億6573万-8.56%-6.29
07/172712732692720%22,70032億2501万-7.48%-6.41
07/13274274270272+0.74%9,20032億2501万-8.42%-6.41
07/12272274270270-0.74%11,00032億130万-9.7%-6.36
07/11271275271272+0.37%2,50032億2501万-9.93%-6.41
07/10274277271271-1.81%22,80032億1315万-10.86%-6.39
07/09275277275276-0.72%10,80032億7244万-10.1%-6.5
07/06277278272278+0.72%6,90032億9615万-10.03%-6.55
07/052772792742760%9,90032億7244万-11.25%-6.5
07/04273278272276+1.47%7,30032億7244万-12.1%-6.5
07/03273280271272-0.37%11,80032億2501万-13.92%-6.41
07/02282283273273-3.19%30,30032億3687万-14.42%-6.43
06/29286286281282-0.7%10,80033億4358万-12.42%-6.65
06/28287288282284-0.35%5,30033億6729万-12.62%-6.69
06/27288291285285-0.7%7,70033億7915万-13.11%-6.72
06/26289293285287+1.41%8,50034億286万-13.29%-6.76
06/25292301280283-3.41%58,20033億5543万-15.02%-6.67
06/22314322291293-6.39%59,70034億7400万-12.8%-6.91
06/21327327313313-4.28%56,50037億1113万-7.67%-7.38
06/20330331327327-1.21%49,30038億7713万-3.82%-7.71
06/19331332331331-0.6%3,70039億2455万-2.93%-7.8
06/18333335331333+0.3%11,50039億4827万-2.63%-7.85
06/15331332331332+0.3%7,30039億3641万-3.21%-7.82
06/14335335331331-0.3%6,00039億2455万-3.78%-7.8
06/133313353313320%4,90039億3641万-3.77%-7.82
06/12330333330332-0.3%10,30039億3641万-4.32%-7.82
06/11337337331333-0.6%20,10039億4827万-4.31%-7.85
06/08331335331335+1.21%6,70039億7198万-3.74%-7.9
06/07335335331331-1.19%3,20039億2455万-5.16%-7.8
06/06335337331335+0.3%9,60039億7198万-4.29%-7.9
06/05331337331334+0.3%7,60039億6012万-4.84%-7.87
06/04333335332333+0.91%8,80039億4827万-5.4%-7.85
06/01336340330330-3.23%20,40039億1270万-6.52%-7.78
05/31347347337341-0.87%4,30040億4312万-3.4%-8.04
05/30350350329344-1.71%34,20040億7869万-2.82%-8.11
05/293503533503500%1,50041億4983万-1.13%-8.25
05/28351351350350-0.28%9,10041億4983万-1.41%-8.25
05/25355355351351-0.28%2,20041億6169万-1.13%-8.27
05/24354355351352+0.28%4,30041億7354万-0.85%-8.3
05/23354354351351-1.4%6,10041億6169万-1.13%-8.27
05/22353356351356+0.56%9,40042億2097万0%-8.39
05/21355359354354+0.28%3,10041億9726万-0.56%-8.34
05/18353353352353+0.28%2,50041億8540万-0.84%-8.32
05/17355355352352-0.85%5,90041億7354万-1.12%-8.3
05/16357357355355-0.28%5,10042億911万-0.56%-8.37
05/15362362356356-0.28%7,60042億2097万-0.28%-8.39