株価チャート

2018/04/25～2018/09/18

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
09/182,4532,5152,4392,508+2.74%370,7001433億4417万+6.23%9.60.34
09/142,4042,4532,3892,441+0.99%334,0001395億1480万+3.52%9.340.33
09/132,3802,4352,3772,417+2.46%444,2001381億4309万+2.42%9.250.33
09/122,3622,3802,3132,359+1.33%300,9001348億2811万-0.21%9.030.32
09/112,3102,3362,2822,328+0.43%224,2001330億5631万-2.23%8.910.32
09/102,2882,3262,2792,318+1.27%226,6001324億8477万-3.42%8.870.31
09/072,2862,2912,2342,289-1.04%563,5001308億2728万-5.33%8.760.31
09/062,3082,3342,2922,313-0.56%258,6001321億9899万-5.05%8.850.31
09/052,3412,3582,3172,326-1.44%312,2001329億4200万-5.14%8.90.32
09/042,3652,3742,3422,360+0.04%207,0001348億8527万-4.38%9.030.32
09/032,3682,3792,3512,359-0.3%218,7001348億2811万-4.88%9.030.32
08/312,3702,3852,3492,366+0.85%301,5001352億2820万-5.09%9.060.32
08/302,3782,3862,3292,346+0.04%263,1001340億8510万-6.38%8.980.32
08/292,3362,3482,3232,345+0.51%195,4001340億2794万-6.91%8.980.32
08/282,3582,3582,3212,333-0.47%180,5001333億4209万-7.79%8.930.32
08/272,3142,3522,3032,344+0.86%306,7001339億7079万-7.75%8.970.32
08/242,3612,3732,3202,324-1.02%224,0001328億2769万-8.86%8.90.32
08/232,3902,4042,3472,348+0.26%180,7001341億9941万-8.28%8.990.32
08/222,3562,3632,3242,342+0.6%200,8001338億5648万-8.84%8.970.32
08/212,3702,3702,3072,328-0.51%233,7001330億5631万-9.73%8.910.32
08/202,3502,3652,3242,340-1.18%335,6001337億4217万-9.72%8.960.32
08/172,3702,3862,3132,368-0.08%268,9001353億4250万-9.1%9.060.32
08/162,3502,3912,3032,370-1.58%335,3001354億5681万-9.47%9.070.32
08/152,4302,4522,4002,408-1.43%292,7001376億2870万-8.68%9.220.33
08/142,4252,4482,3902,4430%283,5001396億2911万-7.95%9.350.33
08/132,4862,4942,4352,443-1.73%351,2001396億2911万-8.5%9.350.33
08/102,5142,5372,4512,486-0.92%510,5001420億8677万-7.34%9.520.34
08/092,6752,6782,5012,509-10.01%874,6001434億133万-6.97%9.60.34
08/082,8102,8632,7002,788-0.57%473,4001593億4751万+2.8%10.670.38
08/072,7662,8152,7482,804+1.7%144,3001602億6199万+3.28%10.730.38
08/062,7512,7692,7242,7570%139,4001575億7571万+1.4%10.550.37
08/032,7472,7742,7392,757+1.77%222,9001575億7571万+1.17%10.550.37
08/022,6962,7472,6732,709-0.4%286,6001548億3228万-0.77%10.370.37
08/012,6662,7272,6612,720+2.41%317,6001554億6099万-0.48%10.410.37
07/312,7182,7382,6512,656-1.26%304,8001518億308万-2.71%10.170.36
07/302,6572,7112,6572,690-0.15%230,3001537億4634万-1.5%10.30.37
07/272,7102,7322,6842,694+0.75%169,5001539億7496万-1.35%10.310.37
07/262,6742,6872,6522,674+1.91%153,3001528億3187万-1.98%10.240.36
07/252,6152,6462,6062,624+1.12%256,5001499億7413万-3.85%10.040.36
07/242,5632,6032,5632,595+0.86%171,5001483億1664万-5.01%9.930.35
07/232,5992,6012,5582,5730%263,1001470億5923万-5.96%9.850.35
07/202,5752,5992,5552,573+0.35%359,2001470億5923万-6.27%9.850.35
07/192,6052,6092,5602,564-1.42%494,7001465億4484万-6.9%9.810.35
07/182,5972,6392,5812,601-1.74%319,5001486億5957万-5.83%9.960.35
07/172,6262,6592,5932,647-0.75%235,7001512億8869万-4.44%10.130.36
07/132,6982,7042,6352,667-1.59%244,1001524億3178万-3.96%10.210.36
07/122,7792,7812,6942,710-4.21%245,4001548億8944万-2.66%10.370.37
07/112,8502,8552,8032,829-0.39%174,6001616億9086万+1.43%10.830.38
07/102,8462,9072,8372,840+0.21%284,7001623億1956万+1.79%10.870.39
07/092,8032,8532,7912,834+1.76%189,8001619億7663万+1.65%10.850.38
07/062,8002,8352,7682,785-1.52%248,6001591億7605万-0.11%10.660.38
07/052,8812,8952,8212,828-2.01%199,4001616億3370万+1.43%10.830.38
07/042,9042,9602,8852,886+0.59%345,9001649億4868万+3.59%11.050.39
07/032,8812,9232,8482,869-0.93%224,7001639億7705万+3.35%10.980.39
07/022,8952,9672,8952,896+0.1%339,1001655億2023万+4.62%11.090.39
06/292,8622,8992,8012,893+0.03%238,2001653億4876万+4.74%11.070.39
06/282,8142,9382,8142,892+4.07%619,0001652億9161万+4.78%11.070.39
06/272,7332,7882,7012,779+4.75%339,8001588億3312万+0.54%10.640.38
06/262,6312,6582,5902,653-0.86%207,1001516億3162万-4.5%10.160.36
06/252,6832,7282,6682,676-0.19%516,6001529億4618万-4.46%10.240.36
06/222,5882,6832,5812,681+1.63%503,0001532億3195万-5.03%10.260.36
06/212,6382,6772,6352,638-1.86%224,8001507億7429万-7.31%10.10.36
06/202,6872,7032,6422,688-0.3%225,9001536億3203万-6.21%10.290.36
06/192,7442,7622,6802,696-0.26%467,5001540億8927万-6.55%10.320.37
06/182,7102,7272,6762,703-3.6%261,8001544億8935万-6.83%10.350.37
06/152,7882,8352,7862,804+0.57%248,1001602億6199万-3.81%10.730.38
06/142,7682,7972,7402,788+0.58%243,7001593億4751万-4.42%10.670.38
06/132,7722,7842,7562,772-1.14%287,4001584億3303万-4.94%10.610.38
06/122,8582,8592,7922,804-0.64%258,2001602億6199万-3.84%10.730.38
06/112,7822,8612,7722,822-0.32%189,1001612億9077万-3.22%10.80.38
06/082,8222,8482,7952,8310%325,3001618億517万-2.95%10.840.38
06/072,8132,8432,7652,831-1.12%314,5001618億517万-2.95%10.840.38
06/062,8302,8802,8022,863+2.99%350,2001636億3412万-1.99%10.960.39
06/052,7982,8072,7372,780-2.11%304,4001588億9027万-4.79%10.640.38
06/042,7452,8412,7302,840+2.12%365,2001623億1956万-2.81%10.870.39
06/012,7722,7972,7182,781+0.22%323,4001589億4743万-4.83%10.650.38
05/312,7412,8122,7282,775+5.07%695,7001586億450万-5.06%10.620.38
05/302,6312,6562,5892,641-1.16%358,9001509億4576万-9.62%10.110.36
05/292,7282,7472,6472,672-3.01%409,9001527億1756万-8.71%10.230.36
05/282,7992,8002,7122,755-3.23%313,0001574億6140万-6%10.550.37
05/252,9502,9602,8342,847-4.81%559,5001627億1964万-2.83%10.90.39
05/243,0603,0952,9772,991-3.83%343,2001709億4993万+2.4%11.450.41
05/233,1653,1953,0303,110-3.72%402,2001777億5135万+7.02%11.90.42
05/223,2703,2703,2153,230-0.31%146,2001846億992万+11.96%12.360.44
05/213,2503,2903,2153,2400%276,7001851億8147万+13.33%12.40.44
05/183,2003,2703,2003,240+2.69%386,1001851億8147万+14.53%12.40.44
05/173,1753,1903,1353,155+0.16%466,6001803億2331万+12.84%12.080.43
05/163,1003,1953,1003,150+1.94%347,6001800億3754万+13.92%12.060.43
05/153,0703,1053,0503,090+1.15%358,2001766億825万+12.9%11.830.42
05/143,0003,1352,9503,055+7.04%724,9001746億784万+12.73%11.690.41
05/112,7812,8742,7532,854+2.66%429,7001631億1973万+6.41%10.930.39
05/102,7902,8042,7762,780+0.25%264,5001588億9027万+4.39%10.640.38
05/092,7812,8052,7682,773-0.75%397,5001584億9019万+4.72%10.610.38
05/082,8512,8652,7852,794-2.1%260,7001596億9044万+6.07%10.70.38
05/072,8452,8822,8322,854+1.21%217,5001631億1973万+9.01%10.930.39
05/022,9002,9032,8142,820-3.95%299,1001611億7646万+8.46%10.790.38
05/012,8392,9632,8332,936+3.13%360,0001678億642万+13.49%11.240.4
04/272,8452,8602,8082,847+0.6%213,7001627億1964万+10.86%10.90.39
04/262,8602,8762,8172,830+0.39%185,8001617億4801万+11.07%10.830.38
04/252,8312,8432,8152,819+0.07%290,4001611億1931万+11.25%10.790.38