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
09/281,2331,2641,1961,242+1.89%716,200430億8249万+6.88%35.346.98
09/271,1931,3371,1741,219+1.75%1,156,000422億8467万+5.72%34.696.85
09/261,2291,2381,1861,198-1.88%419,600415億5622万+4.72%34.096.73
09/251,2601,2691,1931,221-5.35%720,500423億5404万+7.39%34.746.86
09/211,3371,3411,2331,290-2.49%960,100447億4752万+14.06%36.717.25
09/201,2151,3721,2001,323+11.18%1,175,100458億9222万+17.91%37.657.43
09/191,2311,2371,1221,190-5.03%1,455,400412億7872万+6.82%33.866.68
09/181,2331,2781,2051,253+2.7%588,000434億6406万+12.88%35.657.04
09/141,1191,2331,1171,220+11.42%924,200423億1936万+10.71%34.726.85
09/131,1061,1271,0851,095-2.23%199,000379億8336万+0.46%31.166.15
09/121,1201,1501,1171,120-0.97%190,900388億5056万+3.32%31.876.29
09/111,1491,1661,1001,131-1.22%293,700392億3212万+5.01%32.186.35
09/101,1171,1541,1041,145+4.09%416,600397億1776万+7.11%32.586.43
09/071,0861,1271,0611,100+0.27%381,000381億5680万+3.87%31.36.18
09/061,0881,1091,0481,097-0.09%324,000380億5273万+4.38%31.226.16
09/051,1191,1351,0841,098-0.63%273,400380億8742万+5.27%31.246.17
09/041,1391,1441,0971,105-3.75%315,700383億3024万+6.76%31.446.21
09/031,1561,1821,1441,148-2.38%311,300398億2182万+11.89%32.676.45
08/311,1701,1921,1541,176-0.34%205,900407億9308万+15.86%33.466.61
08/301,1661,1971,1331,180+0.68%303,200409億3184万+17.53%33.586.63
08/291,1351,1771,1131,172+3.72%301,900406億5433万+17.91%33.356.58
08/281,1091,1411,0911,130+1.89%259,500391億9744万+14.95%32.156.35
08/271,0751,1231,0711,109+3.84%250,900384億6899万+13.86%31.566.23
08/241,0261,0741,0131,068+4.71%375,900370億4678万+10.79%30.396
08/231,0071,0269911,020+1.49%189,300353億8176万+6.69%29.025.73
08/221,0041,0129841,005+0.1%225,300348億6144万+5.79%28.65.65
08/211,0271,0289851,004-1.38%275,800348億2675万+6.13%28.575.64
08/201,0611,0691,0021,018-5.04%450,700353億1238万+8.41%28.975.72
08/171,0701,0981,0531,072-0.74%322,900371億8553万+14.9%30.56.02
08/161,1201,1441,0721,080-3.31%467,200374億6304万+16.88%30.736.07
08/151,1031,1391,0731,117+1.64%732,900387億4649万+22.34%31.786.27
08/141,0341,1021,0341,099+6.18%886,200381億2211万+21.98%31.276.17
08/139391,0439331,035+10.93%1,107,100359億208万+16.29%29.455.81
08/10946983923933-1.27%430,300323億6390万+5.9%26.555.24
08/09940954902945+0.64%296,500327億8016万+7.88%26.895.31
08/08938961928939+1.08%452,800325億7203万+7.81%26.725.27
08/07914939896929+2.54%366,400322億2515万+7.27%26.435.22
08/06922933878906+0.44%302,700314億2732万+4.98%25.785.09
08/03895933894902+1.01%217,100312億8857万+4.64%25.675.07
08/02889942889893+0.11%390,200309億7638万+3.6%25.415.02
08/01876900866892+2.76%173,600309億4169万+3.72%25.385.01
07/31865879823868-0.34%334,700301億918万+0.93%24.74.88
07/30923933870871-5.63%280,900302億1324万+1.04%24.784.89
07/27916927902923+0.76%171,100320億1702万+6.71%26.265.18
07/26911927903916+0.88%217,600317億7420万+5.77%26.065.15
07/25896917890908+1.91%195,600314億9670万+4.97%25.845.1
07/24859902859891+4.21%235,700309億700万+3.01%25.355
07/23880880852855-3.06%100,700296億5824万-1.38%24.334.8
07/20867901867882+0.34%165,600305億9481万+1.38%25.14.95
07/19886893869879-0.23%115,300304億9075万+0.8%25.014.94
07/18863895859881+3.28%200,000305億6012万+0.92%25.074.95
07/17855877843853-0.23%157,400295億8886万-2.51%24.274.79
07/13858867848855+0.83%167,000296億5824万-2.4%24.334.8
07/12815859815848+4.18%274,700294億1542万-3.42%24.134.76
07/11795825792814+1.75%252,800282億3603万-7.18%23.164.57
07/10839841783800-3.73%474,700277億5040万-8.99%22.764.49
07/09810838796831+2.09%255,400288億2572万-5.57%23.654.67
07/06810818785814+1.37%373,200282億3603万-7.6%23.164.57
07/05811824801803-1.11%178,200278億5446万-8.96%22.854.51
07/04832836811812-2.87%235,700281億6665万-8.14%23.114.56
07/03846854832836-0.48%446,500289億9916万-5.64%23.794.7
07/02883885840840-5.19%278,400291億3792万-5.41%23.94.72
06/29894897867886-0.67%229,300307億3356万-0.67%25.214.98
06/28845894836892+5.69%423,400309億4169万0%25.385.01
06/27901905837844-6.12%592,700292億7667万-5.59%24.024.74
06/26905924892899-2.6%248,700311億8451万-0.11%25.585.05
06/25961962922923-2.94%195,500320億1702万+2.33%26.265.18
06/22939986927951+1.28%473,400329億8828万+5.43%27.065.34
06/21904949894939+4.8%340,000325億7203万+4.22%26.725.27
06/20901914856896-0.55%331,800310億8044万-0.33%25.55.03
06/19920940887901-3.64%239,000312億5388万+0.22%25.645.06
06/18936943902935-0.11%291,800324億3328万+4.24%26.615.25
06/15935958925936+1.08%248,800324億6796万+4.46%26.635.26
06/14923954900926+0.98%339,500321億2108万+3.7%26.355.2
06/13942955888917-1.08%404,500318億889万+3.15%26.095.15
06/12896930895927+4.51%342,400321億5577万+4.75%26.385.21
06/11895911881887+0.34%228,900307億6825万+0.45%25.244.98
06/08843887831884+4.86%294,700306億6419万+0.34%25.154.97
06/07851868839843-0.35%281,200292億4198万-4.1%23.994.74
06/06828851825846+1.56%196,900293億4604万-3.53%24.074.75
06/05844855814833-1.88%271,900288億9510万-4.91%23.74.68
06/04833857816849+1.31%300,200294億5011万-2.97%24.164.77
06/01851867836838-2.56%175,400290億6854万-3.9%23.854.71
05/31871884846860-0.23%283,800298億3168万-1.26%24.474.83
05/30875885858862-3.25%290,400299億105万-1.03%24.534.84
05/29921921886891-3.88%202,400309億700万+2.3%25.355
05/28893934875927+3.92%463,300321億5577万+6.43%26.385.21
05/25942944871892-5.91%523,000309億4169万+2.53%25.385.01
05/24975996942948-3.95%264,800328億8422万+8.97%26.985.33
05/23940994936987+3.68%642,500342億3705万+13.84%28.095.54
05/22916957905952+4.04%323,400330億2297万+10.31%27.095.35
05/21930932905915-0.76%178,700317億3952万+6.15%26.045.14
05/18918936910922+1.21%209,500319億8233万+6.96%26.245.18
05/17885912879911+3.76%267,100316億76万+5.2%25.925.12
05/16855878855878+1.97%181,200304億5606万+1.15%24.984.93
05/15896898851861-5.49%520,000298億6636万-1.26%24.54.84
05/14893985893911+7.43%956,500316億76万+4%25.925.12
05/11829856826848+1.44%218,200294億1542万-3.42%24.134.76
05/10821838814836+1.7%237,400289億9916万-5.43%23.794.7
05/09863869808822-5.73%460,200285億1353万-7.64%23.394.62