株価チャート

2018/05/08~2018/09/27

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
09/272,2812,2922,2442,257-1.83%680,1004971億7841万+2.03%35.491.53
09/262,3102,3102,2472,299-0.39%678,7005064億3029万+4.17%36.151.56
09/252,2742,3092,2602,308+0.92%540,8005084億1284万+4.91%36.31.57
09/212,2852,3092,2642,287+0.53%603,5005037億8690万+4.19%35.971.56
09/202,3312,3352,2732,275-2.32%617,1005011億4350万+3.88%35.781.55
09/192,2772,3332,2572,329+3.05%770,1005130億3878万+6.54%36.631.58
09/182,2042,2662,1892,260+2.36%538,7004978億3926万+3.67%35.541.54
09/142,2142,2362,1992,208-0.27%564,4004863億8455万+1.47%34.721.5
09/132,1972,2272,1972,214+1.47%334,8004877億625万+1.7%34.821.51
09/122,1782,1872,1532,182+0.18%283,1004806億5720万+0.23%34.311.48
09/112,1602,1802,1542,178+1.16%393,2004797億7606万-0.05%34.251.48
09/102,1422,1592,1302,153+0.19%343,4004742億6899万-1.24%33.861.46
09/072,1372,1542,1312,149+0.99%485,5004733億8786万-1.56%33.81.46
09/062,1282,1612,1242,128-0.05%595,8004687億6192万-2.83%33.461.45
09/052,1502,1632,1232,129-1.44%582,0004689億8220万-3.88%33.481.45
09/042,1852,1882,1572,160-1.32%347,0004758億1097万-3.61%33.971.47
09/032,1762,2142,1712,189+1.25%522,0004821億9918万-3.36%34.421.49
08/312,2002,2082,1612,162-3.83%1,106,8004762億5154万-5.59%341.47
08/302,2592,2712,2452,248+1.22%547,9004951億9586万-2.98%35.351.53
08/292,2222,2302,2092,221-0.45%369,1004892億4823万-5.04%34.931.51
08/282,2342,2462,2172,231-0.13%616,5004914億5106万-5.55%35.081.52
08/272,1952,2352,1812,234+1.92%509,1004921億1190万-6.29%35.131.52
08/242,1872,1972,1702,192+1.39%433,0004828億6002万-8.97%34.471.49
08/232,1442,1652,1412,162+0.89%280,3004762億5154万-11.18%341.47
08/222,1202,1572,1032,143+0.61%566,5004720億6616万-12.85%33.71.46
08/212,1122,1382,1062,130-0.09%478,8004692億249万-14.35%33.51.45
08/202,1592,1682,1252,132-2.16%443,7004696億4305万-15.26%33.531.45
08/172,1782,1942,1732,179+0.46%440,0004799億9635万-14.35%34.271.48
08/162,1742,2052,1522,169+0.09%606,1004777億9352万-15.5%34.111.47
08/152,1842,1962,1572,167-1.05%353,3004773億5295万-16.33%34.081.47
08/142,1902,1992,1642,190+1.34%448,8004824億1946万-16.19%34.441.49
08/132,2002,2022,1592,161-2.31%514,6004760億3126万-18.05%33.981.47
08/102,2202,2342,2022,212-0.98%425,4004872億6568万-16.9%34.791.5
08/092,2322,2482,2132,234+0.54%491,3004921億1190万-16.77%35.131.52
08/082,2092,2532,1942,222+0.41%728,5004894億6851万-17.95%34.941.51
08/072,2362,2392,1772,213-0.67%909,6004874億8596万-18.97%34.81.5
08/062,2922,2942,2032,228-3.42%1,589,5004907億9021万-19.1%35.041.52
08/032,4792,4792,3002,307-16.56%2,722,7005081億9255万-17.04%36.281.57
08/022,7502,8072,7442,7650%608,8006090億8210万-1.46%43.481.88
08/012,7762,7792,7482,765-0.36%423,2006090億8210万-1.74%43.481.88
07/312,7622,7882,7282,775-0.96%580,3006112億8493万-1.42%43.641.89
07/302,8162,8282,7982,802-1.09%216,5006172億3257万-0.46%44.061.91
07/272,8302,8332,7992,833+0.82%327,8006240億6134万+0.6%44.551.93
07/262,8192,8302,7852,810+0.75%513,9006189億9483万-0.14%44.191.91
07/252,7882,8032,7652,789-0.11%230,8006143億6889万-0.85%43.861.9
07/242,8522,8542,7912,792-1.45%321,8006150億2974万-0.68%43.911.9
07/232,8072,8502,8052,833+0.28%250,5006240億6134万+0.75%44.551.93
07/202,7982,8602,7982,825+1.18%415,9006222億9907万+0.5%44.431.92
07/192,8332,8402,7912,792-2.14%311,7006150億2974万-0.57%43.911.9
07/182,8802,9072,8492,853-0.31%357,4006284億6699万+1.64%44.871.94
07/172,8052,8702,7802,862+1.78%541,7006304億4954万+2.14%45.011.95
07/132,7762,8152,7522,812+1.66%306,6006194億3540万+0.64%44.221.91
07/122,7552,8042,7452,766+0.95%546,2006093億239万-0.79%43.51.88
07/112,7462,7602,7342,740-0.11%388,7006035億7503万-1.51%43.091.86
07/102,7862,7902,7432,743-1.76%452,2006042億3588万-1.33%43.141.87
07/092,7702,7982,7682,792+0.58%291,5006150億2974万+0.54%43.911.9
07/062,8212,8212,7502,776+0.11%704,2006115億521万+0.11%43.661.89
07/052,8002,8342,7662,773-2.22%529,8006108億4437万+0.62%43.611.89
07/042,7842,8452,7772,836+1.54%474,6006247億2219万+3.54%44.61.93
07/032,8092,8462,7692,793-0.11%584,6006152億5002万+2.76%43.921.9
07/022,8692,8692,7922,796-3.59%587,5006159億1087万+3.63%43.971.9
06/292,9312,9412,8902,900-1.02%491,0006388億2029万+8.25%45.611.97
06/282,9482,9532,9012,930-1.21%819,8006454億2877万+10.36%46.081.99
06/273,0003,0752,9442,966+6.38%1,607,5006533億5896万+12.82%46.642.02
06/262,7742,7932,7662,788+0.5%412,0006141億4861万+7.19%43.841.9
06/252,8202,8202,7662,774-1.67%474,0006110億6465万+7.48%43.621.89
06/222,7942,8262,7852,821+0.86%372,2006214億1794万+10.11%44.361.92
06/212,7632,8072,7572,797+0.83%538,7006161億3115万+10.07%43.991.9
06/202,7702,7852,7392,774+1.13%629,0006110億6465万+9.99%43.621.89
06/192,7812,7892,7422,743-2.14%791,3006042億3588万+9.59%43.141.87
06/182,7842,8192,7622,803-0.36%791,9006174億5285万+12.71%44.081.91
06/152,7802,8212,7792,813+1.59%890,0006196億5568万+13.98%44.241.91
06/142,7492,7862,7322,769+0.73%588,3006099億6323万+13.07%43.551.88
06/132,7442,7992,7432,749+0.51%702,7006055億5758万+13.08%43.231.87
06/122,6882,7422,6732,735+2.63%787,9006024億7362万+13.25%43.011.86
06/112,6732,6922,6622,665+0.04%496,5005870億5382万+11.09%41.911.81
06/082,6342,6732,6232,664+1.64%896,2005868億3353万+11.74%41.891.81
06/072,6702,6702,6042,621-2.13%733,8005773億6137万+10.73%41.221.78
06/062,6552,6802,6372,678+0.3%644,4005899億1749万+13.91%42.111.82
06/052,6752,6842,6122,670-0.41%1,333,4005881億5523万+14.1%41.991.82
06/042,6002,7242,6002,681+13.65%2,914,8005905億7834万+15.16%42.161.82
06/012,3592,3792,3392,359-0.04%708,5005196億4726万+1.94%37.11.6
05/312,3122,3692,3122,360+2.88%1,873,1005198億6754万+2.08%37.111.6
05/302,2882,3032,2762,294-0.56%458,7005053億2888万-0.74%36.081.56
05/292,3102,3262,3002,307+0.22%296,6005081億9255万-0.26%36.281.57
05/282,3202,3222,2982,302+0.04%300,5005070億9114万-0.48%36.21.57
05/252,2942,3052,2782,301+0.83%368,9005068億7086万-0.6%36.191.56
05/242,2802,2942,2732,282-0.09%377,0005026億8548万-1.47%35.891.55
05/232,2722,2912,2702,284+0.4%432,3005031億2605万-1.42%35.921.55
05/222,2872,2892,2692,275-0.74%351,8005011億4350万-1.81%35.781.55
05/212,2882,2972,2782,292-0.26%377,4005048億8831万-1.08%36.041.56
05/182,3212,3212,2942,298-1.12%437,4005062億1001万-0.73%36.141.56
05/172,3282,3312,3122,324+0.43%328,5005119億3736万+0.48%36.551.58
05/162,3342,3372,3112,314-0.98%339,9005097億3453万+0.09%36.391.57
05/152,3232,3442,3172,337+0.09%417,2005148億104万+1.17%36.751.59
05/142,3232,3362,3132,335+0.52%365,3005143億6047万+1.17%36.721.59
05/112,3342,3482,3182,323-0.51%488,5005117億1708万+0.87%36.531.58
05/102,3322,3402,3062,335-0.04%457,8005143億6047万+1.61%36.721.59
05/092,3342,3452,3252,336+0.34%556,5005145億8076万+1.92%36.741.59
05/082,3002,3302,2922,328+1.39%641,6005128億1849万+1.79%36.611.58