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
09/282,3012,3252,2652,291-0.39%43,600433億5389万-3.21%26.281.73
09/272,4012,4012,2912,300-4.21%34,800435億2420万-2.91%26.381.74
09/262,3732,4102,3302,401-0.21%39,700454億3548万+1.27%27.541.81
09/252,3252,4072,3092,406+2.56%63,200455億3010万+1.56%27.61.82
09/212,3002,3462,2842,346+2.67%18,700443億9469万-0.89%26.911.77
09/202,3052,3052,2502,285+0.22%19,200432億4035万-3.46%26.211.73
09/192,3002,3542,2662,2800%49,200431億4573万-3.88%26.151.72
09/182,2832,3122,2742,280-0.39%15,100431億4573万-4.2%26.151.72
09/142,2992,2992,2502,289+0.04%28,700433億1604万-3.98%26.251.73
09/132,2792,3362,2752,288-0.35%19,500432億9712万-4.35%26.241.73
09/122,3222,3692,2942,296-1.63%20,700434億4851万-4.41%26.331.73
09/112,3912,3912,3272,334-2.71%22,300441億6761万-3.19%26.771.76
09/102,4692,4722,3882,399-1.84%15,600453億9764万-0.83%27.521.81
09/072,3792,4472,3792,444+2.95%23,500462億4920万+0.74%28.031.85
09/062,3872,3872,3182,374-2.1%27,700449億2455万-2.34%27.231.79
09/052,4272,4422,4112,425+0.17%23,200458億8965万-0.53%27.811.83
09/042,3882,4472,3812,421+1.38%42,400458億1396万-0.94%27.771.83
09/032,3762,3942,3622,388+0.08%25,900451億8948万-2.41%27.391.8
08/312,4412,4412,3832,386-2.05%40,500451億5163万-2.49%27.371.8
08/302,4672,4752,4232,436-1.1%23,000460億9781万-0.04%27.941.84
08/292,5002,5192,4632,463-1.28%39,200466億875万+1.44%28.251.86
08/282,4732,4982,4632,495+2.59%30,000472億1430万+3.23%28.621.88
08/272,4002,4362,3922,432+3.23%20,700460億2211万+1.08%27.891.84
08/242,3702,3852,3462,356-0.38%20,700445億8392万-1.63%27.021.78
08/232,3332,3982,3332,365+0.98%34,200447億5424万-0.92%27.131.79
08/222,3292,3572,3052,342+0.09%26,800443億1899万-1.56%26.861.77
08/212,3132,3792,3132,340-0.47%33,100442億8115万-1.43%26.841.77
08/202,3532,3812,3352,351-0.08%27,600444億8931万-0.8%26.971.78
08/172,3532,3612,3402,3530%15,300445億2715万-0.47%26.991.78
08/162,3522,3872,3352,353-1.96%43,800445億2715万-0.25%26.991.78
08/152,4472,4482,3842,400-3.15%31,200454億1656万+2.08%27.531.81
08/142,3932,4862,3932,478+3.77%15,900468億9260万+5.81%28.421.87
08/132,4342,4432,3802,388-3.86%24,400451億8948万+2.45%27.391.8
08/102,5362,5522,4812,484-2.09%18,700470億614万+7.02%28.491.88
08/092,5152,5582,5062,537+0.04%9,900480億909万+9.87%29.11.92
08/082,5382,5992,5342,536+0.6%37,500479億9017万+10.31%29.091.92
08/072,5872,5982,4852,521-2.55%34,700477億631万+10.14%28.921.9
08/062,5602,6232,5052,587+1.21%47,000489億5527万+13.51%29.671.95
08/032,6092,6092,5252,556-0.12%39,400483億6864万+12.7%29.321.93
08/022,5782,6052,5362,559-0.66%53,200484億2541万+13.38%29.351.93
08/012,4812,5802,4332,576+3.12%99,800487億4711万+14.9%29.551.95
07/312,4582,5292,3922,498+5.18%115,000472億7107万+12.22%28.651.89
07/302,3002,3842,2512,375+10.57%153,800449億4347万+7.22%27.241.79
07/272,2372,2372,1312,148-2.63%80,800406億4782万-2.98%24.641.62
07/262,2002,2272,1752,206+0.46%37,100417億4539万-0.72%25.31.67
07/252,2232,2242,1852,196-0.5%11,000415億5615万-1.35%25.191.66
07/242,1562,2172,1462,207+1.56%32,000417億6431万-1.08%25.311.67
07/232,1942,1942,1522,173+1.35%21,300411億2091万-2.82%24.921.64
07/202,1732,1792,1372,144-1.56%18,200405億7213万-4.41%24.591.62
07/192,2262,2282,1642,178-1.27%26,500412億1553万-3.24%24.981.64
07/182,2352,2442,1682,206-1.3%33,100417億4539万-2.3%25.31.67
07/172,2242,2582,2152,235+0.86%21,400422億9417万-1.24%25.631.69
07/132,2182,2272,1852,216+0.41%17,600419億3462万-2.25%25.421.67
07/122,1982,2192,1822,207+1.89%24,900417億6431万-2.82%25.311.67
07/112,1552,1872,1192,166-0.05%29,200409億8845万-4.79%24.841.64
07/102,2512,2512,1672,167-1.54%30,800410億737万-4.91%24.851.64
07/092,1362,2082,1322,201+2.71%18,600416億5077万-3.68%25.241.66
07/062,1932,2082,1262,143-2.24%38,400405億5320万-6.34%24.581.62
07/052,2992,3192,1882,192-4.36%28,300414億8046万-4.32%25.141.66
07/042,2752,3162,2622,292+0.75%32,300433億7282万+0.04%26.291.73
07/032,3092,3592,2622,275-0.09%38,600430億5111万-0.48%26.091.72
07/022,3392,3392,2602,277-0.83%47,200430億8896万-0.26%26.121.72
06/292,2802,3132,2802,296+0.44%29,800434億4851万+0.79%26.331.73
06/282,1962,2902,1902,286+3.91%62,000432億5927万+0.57%26.221.73
06/272,1652,2182,1652,200+1.06%17,400416億3185万-3.13%25.231.66
06/262,1562,2002,1562,177-1.31%23,900411億9660万-4.27%24.971.64
06/252,3422,3422,1942,206-6.84%62,700417億4539万-3.2%25.31.67
06/222,3632,3902,3182,368+1.76%51,900448億1101万+3.68%27.161.79
06/212,3252,3562,3202,327+0.09%20,000440億3514万+2.11%26.691.76
06/202,3202,3472,2762,325+0.43%28,800439億9729万+2.06%26.671.76
06/192,3352,3402,2312,315-0.86%51,300438億806万+1.62%26.551.75
06/182,3502,3742,3202,335-0.34%18,200441億8653万+2.46%26.781.76
06/152,3362,3612,3142,343+0.39%37,300443億3792万+2.9%26.871.77
06/142,3532,3632,3272,334-1.27%23,700441億6761万+2.5%26.771.76
06/132,3492,3782,3212,364+1.24%38,500447億3531万+3.73%27.111.79
06/122,3222,3532,3072,335+0.73%30,100441億8653万+2.32%26.781.76
06/112,3302,3602,3072,318-0.22%35,200438億6483万+1.22%26.591.75
06/082,3002,3342,2972,323+0.78%40,300439億5945万+0.96%26.641.75
06/072,2652,3192,2492,305+1.68%37,200436億1882万-0.26%26.441.74
06/062,3112,3132,2402,267-2.79%64,700428億9973万-2.2%261.71
06/052,2952,3462,2942,332+2.55%70,900441億2976万+0.17%26.751.76
06/042,2602,2822,2312,274+2.9%50,200430億3219万-2.57%26.081.72
06/012,1752,2152,1632,210+1.05%27,000418億2108万-5.72%25.351.67
05/312,2112,2342,1692,187+0.46%69,100413億8584万-7.21%25.081.65
05/302,1702,1872,1602,177-0.46%32,400411億9660万-8.14%24.971.64
05/292,1582,1962,1562,187+1.34%33,900413億8584万-8.34%25.081.65
05/282,1772,1792,1352,158-0.87%54,700408億3706万-10.05%24.751.63
05/252,2242,2692,1772,177-2.16%67,300411億9660万-9.86%24.971.64
05/242,2752,2752,1712,225-2.46%97,700421億494万-8.4%25.521.68
05/232,3052,3482,2782,281-1.34%48,900431億6466万-6.59%26.161.72
05/222,3172,3212,2782,312+0.09%37,900437億5129万-5.79%26.521.75
05/212,2522,3232,2402,310+2.48%93,400437億1344万-6.25%26.51.74
05/182,2932,3042,2342,254-2.42%89,500426億5372万-8.93%25.851.7
05/172,3012,3182,2692,310-0.17%46,800437億1344万-7.15%26.51.74
05/162,3332,3642,3112,314-0.81%43,900437億8913万-7.51%26.541.75
05/152,3102,3372,3082,333+1.74%86,300441億4868万-7.38%26.761.76
05/142,3072,3452,2932,293-1.84%79,300433億9174万-9.55%26.31.73
05/112,3652,3742,2952,336-1.89%91,200442億545万-8.54%26.791.76
05/102,4522,4532,3682,381-3.33%58,200450億5701万-7.39%27.311.8
05/092,5172,5462,4442,463-2.46%54,800466億875万-4.68%28.251.86