株価チャート

2018/05/02~2018/09/25

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
09/253,1753,2453,1453,210+4.05%166,0001424億9318万+4.25%-46.57
09/213,2003,2303,0103,085-3.29%223,2001369億4438万+0.88%-44.76
09/203,2903,2903,1253,190-1.54%100,8001416億537万+5%-46.28
09/193,3003,3003,1553,240-0.61%113,8001438億2489万+7.39%-47.01
09/183,2453,2903,1753,260+0.46%71,6001447億1270万+9.03%-47.3
09/143,1453,2653,0153,245+5.02%176,8001440億4684万+9.55%-47.08
09/133,2803,3202,9653,090-5.36%233,7001371億6633万+5.39%-44.83
09/123,2653,3053,1653,265+1.08%164,7001449億3465万+12.2%-47.37
09/113,2203,2803,1253,230+2.54%115,4001433億8099万+12.31%-46.86
09/103,0753,1703,0103,150+2.77%160,7001398億2976万+10.72%-45.7
09/072,9813,0902,9443,065+3.3%280,6001360億5657万+8.77%-44.47
09/063,1803,1802,8492,967-6.11%482,7001317億631万+6.19%-43.05
09/053,1753,2403,1303,160-0.47%244,7001402億7366万+13.83%-45.85
09/043,1753,2453,0903,175-0.47%312,6001409億3952万+15.45%-46.06
09/033,3503,4503,0653,190-4.63%427,5001416億537万+17.06%-46.28
08/313,4703,5303,3103,345-4.15%392,1001484億8588万+23.43%244.9242.02
08/303,3403,5353,3403,490+9.75%591,2001549億2249万+29.64%255.5443.84
08/292,8933,2252,8453,180+6.11%311,0001411億6147万+19.24%232.8439.95
08/282,9253,0302,9242,997+2.46%289,0001330億3802万+12.8%219.4437.65
08/272,8152,9252,8072,925+4.2%171,1001298億4192万+10.21%214.1736.75
08/242,7642,8542,7582,807+2.41%194,0001246億385万+5.8%205.5335.26
08/232,6422,7892,6422,741+3.79%146,8001216億7408万+3.24%200.734.43
08/222,7202,7562,5822,641-2.08%216,5001172億3504万-0.68%193.3833.18
08/212,6132,7192,6132,697+2.7%145,8001197億2090万+1.09%197.4833.88
08/202,7292,7292,6032,626-2.42%148,3001165億6919万-1.83%192.2832.99
08/172,6072,7072,5902,691+3.82%134,5001194億5456万+0.26%197.0433.81
08/162,6162,6502,5362,592-2.19%134,2001150億5991万-3.36%189.7932.56
08/152,6102,6682,5742,650+2.79%140,6001176億3456万-1.38%194.0433.29
08/142,5662,5832,4952,578+0.9%124,9001144億3845万-4.13%188.7632.39
08/132,5002,6132,4822,555+2.57%225,2001134億1747万-5.34%187.0832.1
08/102,5102,5142,4452,491-1.77%86,1001105億7648万-7.95%182.3931.29
08/092,4592,5582,4302,536+4.53%159,5001125億7405万-6.63%185.6931.86
08/082,4592,4912,4072,426-0.94%82,3001076億9111万-10.97%177.6330.48
08/072,5272,5392,4222,449-1.13%150,4001087億1208万-10.36%179.3230.77
08/062,5092,5752,4512,477+0.73%100,9001099億5502万-9.2%181.3731.12
08/032,5122,5782,4592,459-2.88%129,6001091億5599万-9.63%180.0530.89
08/022,5362,5792,4912,532+1.65%171,5001123億9649万-6.95%185.431.81
08/012,6042,6872,4712,491-2.88%275,3001105億7648万-8.35%182.3931.29
07/312,7822,7882,5142,565-8.43%379,1001138億6137万-5.63%187.8132.22
07/302,8892,9162,8012,801-3.91%124,2001243億3751万+3.02%205.0935.19
07/272,8602,9182,8392,915+1.92%69,9001293億9801万+7.45%213.4436.62
07/262,9292,9292,8592,860-1.85%66,0001269億5654万+5.89%209.4135.93
07/252,8822,9362,8502,914-0.21%74,7001293億5362万+8.21%213.3736.61
07/242,9302,9432,8012,920+0.31%149,2001296億1996万+8.96%213.836.68
07/232,8502,9312,8172,911+1.78%155,0001292億2045万+9.07%213.1536.57
07/202,8452,9202,8392,860+0.39%82,4001269億5654万+7.48%209.4135.93
07/192,8782,9722,8302,849-0.21%197,9001264億6824万+7.11%208.6135.79
07/182,8722,9982,7452,855-0.59%182,8001267億3459万+7.33%209.0535.87
07/172,8502,9202,8082,872+0.77%99,1001274億8922万+8.09%210.2936.08
07/132,6802,8502,6702,850+7.55%204,8001265億1264万+7.55%208.6835.8
07/122,6842,7342,5932,650-1.78%138,2001176億3456万+0.57%194.0433.29
07/112,7082,7832,5802,698-0.85%187,2001197億6529万+3.1%197.5533.89
07/102,7982,8252,6232,721-3.2%154,7001207億8627万+4.86%199.2334.18
07/092,7422,8282,7032,811+2.52%104,3001247億8141万+9.21%205.8235.31
07/062,6792,8032,6012,742+0.55%193,4001217億1847万+7.7%200.7734.45
07/052,8002,8652,6522,727-1.69%226,7001210億5262万+8.26%199.6734.26
07/042,6002,8202,5852,774+6.69%382,2001231億3896万+11.27%203.1134.85
07/032,4602,6222,4602,600+10.78%270,8001154億1504万+5.56%190.3732.66
07/022,3052,3822,3052,347+1.82%115,5001041億8426万-3.81%171.8529.48
06/292,4422,5392,2752,305-6.19%373,3001023億1987万-5.03%168.7728.96
06/282,3012,5152,1642,457-0.16%362,5001090億6721万+1.74%179.930.87
06/272,4252,5962,4002,461-0.57%148,8001092億4477万+2.63%180.230.92
06/262,5702,5742,4052,475-4.84%181,9001098億6624万+3.99%181.2231.09
06/252,6772,7182,5682,601-1.55%107,1001154億5943万+10.07%190.4532.68
06/222,6002,6762,5982,642+0.88%85,0001172億7943万+13%193.4533.19
06/212,6532,6892,5812,619-1.24%91,1001162億5845万+13.43%191.7732.9
06/202,5962,6522,4602,652+2.24%159,4001177億2334万+16.21%194.1833.32
06/192,6472,6992,5762,594-1.93%142,3001151億4869万+15.19%189.9332.59
06/182,6722,7052,6182,645-2.47%150,3001174億1260万+18.88%193.6733.23
06/152,7802,8252,6682,712-4.17%205,9001203億8676万+23.44%198.5834.07
06/142,8052,9092,7632,830-1.43%281,7001256億2483万+30.72%207.2235.55
06/132,7432,9262,7272,871+4.13%262,2001274億4483万+34.85%210.2236.07
06/122,7062,9492,6802,757+1.47%449,1001223億8433万+31.72%201.8734.63
06/112,4302,7272,4302,717+10.22%394,3001206億871万+31.7%198.9434.13
06/082,2002,5242,1992,465+11.74%378,1001094億2233万+21.07%180.4930.97
06/072,1202,2272,1162,206+2.7%140,300979億2522万+9.32%161.5327.71
06/062,1952,2442,1252,148-2.54%101,700953億5057万+6.87%157.2826.98
06/052,1012,2152,0822,204+4.9%178,400978億3644万+10.2%161.3827.69
06/042,1002,1052,0702,101+1.16%100,600932億6423万+5.47%153.8426.39
06/012,0692,0812,0482,077+0.39%54,800921億9886万+4.32%152.0826.09
05/312,0452,0792,0232,069+2.94%102,800918億4373万+3.87%151.4925.99
05/302,0132,0452,0002,010-1.23%56,800892億2470万+0.85%147.1725.25
05/292,0482,0521,9982,035+0.15%46,600903億3446万+1.85%14925.56
05/281,9982,0511,9942,032+1.3%37,600902億129万+1.55%148.7825.53
05/252,0382,0861,9902,006-1.13%96,400890億4714万+0.15%146.8825.2
05/242,0302,0542,0062,029+1.86%41,700900億6812万+1.25%148.5725.49
05/232,0532,0951,9871,992-2.78%132,100884億2567万-0.75%145.8625.02
05/222,0132,1072,0132,049+3.33%179,500909億5592万+1.79%150.0325.74
05/211,9451,9951,9301,983+3.55%126,800880億2616万-1.83%145.224.91
05/181,9691,9921,9151,915-1.34%126,300850億761万-5.43%140.2224.06
05/171,9251,9501,8841,941+1.36%99,200861億6176万-4.48%142.1224.38
05/161,9491,9491,9011,915-0.47%107,900850億761万-5.9%140.2224.06
05/151,9681,9751,9191,924-0.47%101,100854億712万-5.73%140.8824.17
05/141,9131,9481,9111,933+1.52%86,300858億664万-5.57%141.5424.28
05/111,9421,9581,8971,904-1.81%114,100845億1932万-7.44%139.4123.92
05/101,9791,9811,9331,939-2.17%76,500860億7298万-6.15%141.9824.36
05/092,0042,0241,9671,982-1.05%95,500879億8177万-4.48%145.1224.9
05/082,0632,0721,9952,003-1.96%160,600889億1397万-3.79%146.6625.16
05/072,0552,0902,0352,043+1.44%145,500906億8958万-2.25%149.5925.67
05/022,0072,0401,9962,014+0.55%70,000894億226万-3.91%147.4725.3