株価チャート

2018/05/10～2018/10/01

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
10/013,4453,5403,4303,510+1.89%163,800845億9180万+15.54%42.343.47
09/283,3703,4753,3403,445+1.47%220,900830億2528万+14.41%41.553.4
09/273,1553,4003,1553,395+8.64%398,100818億2027万+13.93%40.953.35
09/263,0803,1502,9793,125+2.97%224,100753億1321万+5.9%37.693.09
09/252,9103,1202,9053,035+5.68%276,400731億4419万+3.48%36.613
09/212,9302,9712,8392,872-2.28%694,700692億1585万-1.61%34.642.84
09/202,9172,9432,8112,939+0.51%347,200708億3057万+0.96%35.452.9
09/192,8982,9482,7562,924-0.14%560,200704億6906万+0.62%35.272.89
09/182,9562,9862,9262,928-1.61%184,600705億6546万+0.97%35.322.89
09/143,0203,0552,9402,976-0.57%171,000717億2227万+3.08%35.92.94
09/133,0953,1702,9882,993-3.3%207,500721億3198万+4.21%36.12.96
09/123,0653,1102,9213,095-0.16%294,400745億9020万+8.44%37.333.06
09/113,0603,1353,0103,100+2.31%219,800747億1070万+9.66%37.393.06
09/102,9473,0502,9313,030+2.68%165,600730億2369万+8.33%36.552.99
09/073,0253,0352,9372,951-3.09%206,200711億1977万+6.5%35.592.91
09/063,0403,0502,9683,045+1.5%318,600733億8519万+10.85%36.733.01
09/053,0003,0702,9693,000+0.2%239,500723億68万+10.29%36.182.96
09/042,9903,0252,9612,994+0.1%162,600721億5608万+11.09%36.112.96
09/033,0403,0402,9712,991-1.61%166,700720億8378万+11.9%36.082.95
08/313,0253,0752,9753,040-0.16%184,600732億6469万+14.5%36.673
08/302,9273,1002,9103,045+4.57%389,900733億8519万+15.47%36.733.01
08/292,8322,9582,8312,912+1.15%254,500701億7986万+11.23%35.122.88
08/282,9052,9682,8492,879+0.07%221,100693億8455万+10.6%34.732.84
08/272,8932,8932,8092,877+0.88%150,700693億3635万+11.17%34.72.84
08/242,8072,8782,7932,852+0.88%210,100687億3385万+10.89%34.42.82
08/232,7002,8462,6862,827+5.41%283,200681億3134万+10.56%34.12.79
08/222,6702,7432,6462,682+0.6%219,500646億3681万+5.42%32.352.65
08/212,7002,7002,6292,666-0.37%137,400642億5120万+5.08%32.162.63
08/202,7002,7532,6462,676-0.56%313,200644億9221万+5.6%32.282.64
08/172,7182,7812,6732,691+1.01%282,000648億5371万+6.24%32.462.66
08/162,7892,8372,6532,664-5.63%324,200642億300万+5.46%32.132.63
08/152,7982,9022,7782,823+2.25%521,700680億3494万+12.11%34.052.79
08/142,6262,7692,6262,761+5.62%256,700665億4072万+10.22%33.32.73
08/132,5502,6882,5502,614+1.28%344,500629億9799万+4.9%31.532.58
08/102,5852,6192,5282,581+0.74%264,900622億268万+3.99%31.132.55
08/092,2902,5622,2782,562+5.74%671,200617億4478万+3.72%30.92.53
08/082,3502,4852,3452,423+3.28%232,900583億9485万-1.54%29.232.39
08/072,3202,4032,3202,346-1.01%175,800565億3913万-4.48%28.32.32
08/062,3602,4132,3572,370+0.42%146,400571億1754万-3.46%28.592.34
08/032,3792,4232,3352,360+0.21%104,700568億7653万-3.87%28.472.33
08/022,3522,4012,2902,355-0.88%233,300567億5603万-3.88%28.412.33
08/012,4612,4922,3682,376-2.78%202,300572億6214万-3.1%28.662.35
07/312,5002,5302,4172,444-3.97%248,200589億95万-0.29%29.482.41
07/302,5712,5712,4852,545-1.47%274,700613億3508万+3.92%30.72.51
07/272,5742,6002,5442,583+0.27%110,400622億5088万+5.99%31.162.55
07/262,5752,6322,5692,576+0.98%158,300620億8218万+6.31%31.072.54
07/252,5202,5602,4922,551+2.37%131,100614億7968万+5.98%30.772.52
07/242,4752,5142,4252,492+0.61%111,600600億5776万+4.14%30.062.46
07/232,4702,5282,4602,477+0.12%108,100596億9626万+3.86%29.882.45
07/202,4972,5082,4322,474-1.16%193,700596億2396万+4.17%29.842.44
07/192,5132,5752,4792,503-0.04%176,700603億2287万+6.01%30.192.47
07/182,5912,6132,4952,504-3.88%256,600603億4697万+6.78%30.22.47
07/172,6202,6772,5802,605-1.14%286,100627億8109万+11.85%31.422.57
07/132,5372,6382,5172,635+4.69%378,700635億410万+14.17%31.782.6
07/122,4672,5662,4602,517+1.74%305,500606億6027万+10.1%30.362.49
07/112,4572,4982,4092,474-1.04%254,100596億2396万+9.13%29.842.44
07/102,5102,5752,4732,500+2.25%336,100602億5057万+10.96%30.152.47
07/092,3492,4722,3462,445+4.09%323,200589億2505万+9.49%29.492.41
07/062,2802,3632,2632,349+2.58%164,100566億1143万+5.86%28.332.32
07/052,3072,3692,2792,290-1.51%124,800551億8952万+3.71%27.622.26
07/042,2802,3392,2682,325+0.56%145,700560億3303万+5.92%28.042.3
07/032,3002,3942,2702,312-0.22%259,600557億1972万+6.45%27.892.28
07/022,3332,3842,3162,317-1.82%145,400558億4022万+7.77%27.952.29
06/292,2512,3852,2442,360+5.59%389,700568億7653万+10.85%28.472.33
06/282,4002,4042,2022,235-7.68%477,700538億6400万+6.13%26.962.21
06/272,3102,4432,3092,421+3.28%333,800583億4665万+15.95%29.22.39
06/262,3522,4132,2912,344-1.88%323,300564億9093万+13.68%28.272.31
06/252,3532,4502,3222,389+6.04%435,100575億7544万+17.28%28.822.36
06/222,2842,3782,1892,253+0.85%489,000542億9781万+11.92%27.172.22
06/212,1952,2662,1882,234+2.57%173,900538億3990万+11.92%26.952.21
06/202,1602,2222,1592,178-0.18%211,000524億9029万+10.17%26.272.15
06/192,2742,2872,1652,182-5.05%470,500525億8669万+11.5%26.322.15
06/182,2402,3062,2142,298+2.91%355,000553億8232万+18.51%27.722.27
06/152,1352,2772,1342,233+4.74%659,800538億1580万+16.54%26.932.21
06/142,2002,3382,1202,132+1.38%1,425,500513億8168万+12.45%25.722.11
06/132,0802,1202,0702,103+0.33%132,700506億8277万+11.98%25.372.08
06/122,0842,1292,0642,096+0.43%177,000505億1407万+12.45%25.282.07
06/112,0902,1152,0472,087-0.05%191,500502億9717万+12.81%25.172.06
06/082,0392,1532,0392,088+2.4%376,000503億2127万+13.85%25.182.06
06/072,0692,0802,0092,039-3.27%335,500491億4036万+12.34%24.592.01
06/062,0162,1652,0162,108+4.41%573,600508億328万+17.44%25.432.08
06/052,0442,0651,9672,019-2.56%528,100486億5836万+13.68%24.351.99
06/042,0602,1752,0542,072-0.1%363,600499億3567万+17.73%24.992.05
06/012,0202,0842,0042,074+4.75%1,114,100499億8387万+19.13%25.022.05
05/311,8551,9861,7411,980+12.82%1,335,500477億1845万+14.98%23.881.96
05/301,7291,7691,6751,755+0.34%224,700422億9590万+2.87%21.171.73
05/291,7991,8061,7421,749-2.4%121,200421億5129万+3%21.11.73
05/281,7701,7991,7451,792+0.45%137,000431億8760万+6.16%21.611.77
05/251,7801,8401,7731,784+0.22%216,600429億9480万+6.44%21.521.76
05/241,7611,7931,7381,780+0.56%155,900428億9840万+6.71%21.471.76
05/231,7311,7701,7011,770+1.9%172,300426億5740万+6.56%21.351.75
05/221,7871,7901,7231,737-2.8%227,700418億6209万+4.95%20.951.72
05/211,8301,8301,7631,787-2.35%264,700430億6710万+7.98%21.551.76
05/181,7361,8301,7151,830+4.33%350,400441億341万+10.71%22.071.81
05/171,7091,7781,6951,754+4.09%198,200422億7179万+6.17%21.161.73
05/161,7181,7251,6851,685-2.15%228,600406億888万+1.87%20.321.66
05/151,7301,7851,7201,722+0.41%169,900415億59万+3.99%20.771.7
05/141,7191,7431,6771,715-1.72%299,300413億3189万+3.75%20.691.69
05/111,6511,7631,5891,745+3.19%503,700420億5489万+5.69%21.051.72
05/101,7021,7311,6501,691-2.59%242,600407億5348万+2.42%20.41.67