株価チャート

2018/05/07～2018/09/26

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
09/261,4671,4761,4411,476+3.29%21,000102億2041万+4.9%11.791.8
09/251,3821,4301,3821,429+1.2%14,20098億9496万+1.93%11.411.74
09/211,4361,4451,4021,412-1.67%12,60097億7725万+0.79%11.281.72
09/201,4701,4701,4251,436-1.85%10,40099億4343万+2.64%11.471.75
09/191,4751,4751,4241,463+2.45%14,400101億3039万+4.87%11.691.78
09/181,4171,4311,4101,428+1.64%14,50098億8804万+2.96%11.411.74
09/141,3991,4251,3951,405+2.26%14,40097億2878万+1.89%11.221.71
09/131,3841,3851,3621,3740%6,00095億1412万+0.22%10.981.67
09/121,3891,3921,3691,374-1.08%6,10095億1412万+0.81%10.981.67
09/111,3761,3941,3731,389+1.17%6,50096億1799万+2.43%11.11.69
09/101,3611,3841,3601,373-0.36%6,70095億720万+1.85%10.971.67
09/071,4011,4021,3701,378-2.55%7,80095億4182万+2.84%11.011.68
09/061,4241,4281,3851,414-0.42%12,20097億9110万+6.08%11.291.72
09/051,3871,4341,3791,420+4.26%18,10098億3264万+7.25%11.341.73
09/041,3741,3741,3621,362-1.59%6,80094億3103万+3.5%10.881.66
09/031,3961,3961,3791,384-0.07%11,70095億8336万+5.65%11.061.68
08/311,3951,4031,3451,385-0.36%17,40095億9029万+6.21%11.061.69
08/301,4281,4441,3821,390-2.52%9,20096億2491万+7.09%11.11.69
08/291,4381,4381,4221,426-0.83%5,40098億7419万+10.37%11.391.74
08/281,4641,4641,4301,438-1.57%9,20099億5728万+11.99%11.491.75
08/271,4601,4711,4501,461+1.67%18,600101億1654万+14.59%11.671.78
08/241,4341,4481,4221,437+0.84%26,70099億5036万+13.42%11.481.75
08/231,3501,4301,3501,425+5.71%44,70098億6727万+13.1%11.381.73
08/221,3541,3811,3401,348-0.66%16,50093億3409万+7.58%10.771.64
08/211,3301,3571,3131,357+1.19%15,90093億9641万+8.56%10.841.65
08/201,4051,4061,3331,341-4.56%28,50092億8562万+7.62%10.711.63
08/171,3601,4111,3471,405+3.77%33,50097億2878万+13.12%11.221.71
08/161,3211,3901,3211,354+0.37%36,60093億7563万+9.46%10.821.65
08/151,2601,3651,2601,349+7.23%56,10093億4101万+9.32%10.781.64
08/141,2351,2861,2351,258+1.7%13,30087億1089万+2.28%10.051.53
08/131,2471,2751,2251,237+4.21%39,70085億6548万+0.49%9.881.51
08/101,1831,1931,1611,187-0.67%11,80082億1926万-3.57%9.481.44
08/091,1801,2031,1801,195+1.53%16,90082億7465万-3%9.551.45
08/081,1871,1991,1761,177-0.84%35,70081億5001万-4.7%9.41.43
08/071,1741,1891,1701,187+0.42%9,90082億1926万-4.2%9.481.44
08/061,1931,1951,1781,182-1.42%10,20081億8464万-4.91%9.441.44
08/031,1971,2071,1961,199+0.17%8,00083億235万-3.93%9.581.46
08/021,2131,2141,1931,197-0.83%11,60082億8850万-4.47%9.561.46
08/011,2161,2231,2031,207-0.58%14,10083億5775万-4.05%9.641.47
07/311,2401,2411,2141,214-2.1%15,00084億622万-3.8%9.71.48
07/301,2381,2481,2261,240+0.98%29,70085億8625万-2.13%9.911.51
07/271,2501,2501,2201,228-1.44%8,90085億316万-3.46%9.811.49
07/261,2501,2501,2401,246+1.47%6,90086億2780万-2.43%9.951.52
07/251,2451,2461,2201,2280%8,80085億316万-4.14%9.811.49
07/241,2501,2501,2261,228-0.89%7,10085億316万-4.44%9.811.49
07/231,2551,2551,2321,239-1.67%11,20085億7933万-4.1%9.91.51
07/201,2571,2681,2481,260-0.55%4,40087億2474万-3.08%10.061.53
07/191,2661,2741,2601,267-0.08%5,10087億7321万-3.13%10.121.54
07/181,2611,2841,2561,268+1.77%2,70087億8013万-3.72%10.131.54
07/171,2601,2611,2341,246-0.95%9,10086億2780万-5.96%9.951.52
07/131,2781,2811,2551,258-1.87%6,80087億1089万-5.7%10.051.53
07/121,2701,2941,2701,282+0.94%6,30088億7708万-4.4%10.241.56
07/111,2651,3001,2611,270+0.79%14,70087億9398万-5.79%10.141.55
07/101,2621,2741,2451,260-0.24%11,20087億2474万-6.94%10.061.53
07/091,2421,2661,2421,263+1.2%5,70087億4551万-7.27%10.091.54
07/061,2281,2521,2281,248+2.38%7,10086億4165万-8.84%9.971.52
07/051,3021,3141,2001,219-4.17%26,80084億4084万-11.41%9.741.48
07/041,2551,2791,2551,272+0.32%7,60088億783万-8.23%10.161.55
07/031,2711,2941,2611,268-0.55%9,90087億8013万-8.97%10.131.54
07/021,3191,3191,2721,275-3.48%9,20088億2861万-9.12%10.181.55
06/291,2911,3281,2911,321+0.61%6,10091億4713万-6.38%10.551.61
06/281,3211,3211,3021,313-1.5%4,70090億9173万-7.47%10.491.6
06/271,2951,3421,2701,333+1.37%9,20092億3022万-6.52%10.651.62
06/261,2971,3261,2971,315-0.9%13,30091億558万-8.3%10.51.6
06/251,3541,3541,3221,327-1.99%9,20091億8867万-7.91%10.61.62
06/221,3441,3641,3371,354-0.44%6,50093億7563万-6.56%10.821.65
06/211,3211,3771,3211,360+1.49%7,20094億1718万-6.4%10.861.66
06/201,3311,3431,3091,340+0.07%11,30092億7869万-7.84%10.71.63
06/191,3871,3901,3351,339-4.43%16,10092億7177万-8.04%10.71.63
06/181,4171,4191,3881,401-3.04%14,70097億108万-3.98%11.191.71
06/151,4381,4631,4341,445-1.57%15,700100億575万-0.96%11.541.76
06/141,4601,4801,4601,468-0.68%6,100101億6501万+0.41%11.731.79
06/131,4701,4851,4671,478+0.82%16,800102億3426万+1.09%11.811.8
06/121,4651,4701,4641,466+0.21%5,800101億5117万+0.21%11.711.78
06/111,4501,4721,4501,463+1.18%6,600101億3039万-0.07%11.691.78
06/081,4361,4501,4361,446+0.07%11,100100億1268万-1.3%11.551.76
06/071,4391,4451,4381,445+0.49%3,600100億575万-1.5%11.541.76
06/061,4351,4421,4351,438-0.35%4,40099億5728万-1.91%11.491.75
06/051,4361,4461,4361,443-0.07%3,80099億9190万-1.7%11.531.76
06/041,4341,4461,4341,444+0.7%4,80099億9883万-1.77%11.531.76
06/011,4551,4611,4331,434-1.38%9,60099億2958万-2.45%11.451.75
05/311,4521,4651,4521,454+0.35%8,400100億6807万-1.09%11.611.77
05/301,5001,5001,4491,449-4.29%10,000100億3345万-1.29%11.571.76
05/291,5101,5171,4881,514+2.02%17,900104億8354万+3.13%12.091.84
05/281,4761,5181,4701,484-1.92%33,100102億7580万+1.3%11.851.81
05/251,4921,5201,4901,513+1.75%15,600104億7661万+3.42%12.091.84
05/241,5321,5341,4871,487-2.87%9,900102億9658万+1.92%11.881.81
05/231,5001,5331,4891,531+2.75%20,000106億125万+5.08%12.231.86
05/221,5321,5321,4861,490-2.74%8,400103億1735万+2.48%11.91.81
05/211,4661,5501,4661,532+4.57%36,600106億818万+5.36%12.241.86
05/181,4031,4661,4031,465+5.32%31,700101億4424万+0.9%11.71.78
05/171,3861,4281,3821,391+0.94%34,50096億3184万-4.33%11.111.69
05/161,4141,4201,3781,378-2.68%20,90095億4182万-5.49%11.011.68
05/151,4001,4161,3971,416+0.71%8,60098億495万-3.34%11.311.72
05/141,4201,4201,3641,406-6.7%44,60097億3570万-4.29%11.231.71
05/111,4771,5071,4691,507+1.82%7,300104億3507万+2.38%12.041.83
05/101,4921,4921,4641,480-0.6%3,700102億4811万+0.82%11.821.8
05/091,5011,5011,4871,489-0.8%7,300103億1043万+1.57%11.891.81
05/081,4851,5071,4851,501+0.6%12,700103億9352万+2.6%11.991.83
05/071,4911,4941,4731,492+0.61%9,200103億3120万+2.12%11.921.82