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
09/25900903900900+0.11%6,80036億8199万+3.09%8.190.73
09/21910910895899-0.88%4,70036億7789万+3.1%8.180.73
09/20913913907907+0.67%70037億1062万+4.13%8.250.74
09/19907907901901+0.11%1,90036億8608万+3.68%8.190.74
09/18905907900900-0.44%2,50036億8199万+3.69%8.190.73
09/14907907898904+1.12%1,60036億9835万+4.39%8.220.74
09/13906906892894+0.22%1,70036億5744万+3.35%8.130.73
09/12903903892892-1.22%3,20036億4926万+3.24%8.110.73
09/11902903901903+0.56%2,70036億9426万+4.63%8.210.74
09/10902906892898+1.24%2,60036億7380万+4.18%8.170.73
09/07883896875887+1.49%9,40036億2880万+3.14%8.070.72
09/06896896869874-1.58%3,70035億7562万+1.51%7.950.71
09/05882889869888+2.42%4,70036億3289万+3.02%8.080.72
09/04867880867867+0.12%2,70035億4698万-0.23%7.890.71
09/03869869855866+0.12%1,20035億4289万-1.14%7.880.71
08/31859867855865+0.7%2,50035億3880万-2.04%7.870.71
08/30850859850859+1.06%3,90035億1425万-3.59%7.810.7
08/29850855850850+0.12%3,20034億7743万-5.24%7.730.69
08/28851851843849+0.35%2,20034億7334万-6.19%7.720.69
08/27845849845846+0.12%90034億6107万-7.14%7.690.69
08/24836845836845+1.08%90034億5697万-7.85%7.690.69
08/23833836833836+1.33%9,70034億2015万-9.43%7.60.68
08/22821835821825+0.61%2,90033億7515万-11.29%7.50.67
08/21856856818820-4.76%21,20033億5470万-12.49%7.460.67
08/20865895860861-0.58%17,60035億2243万-8.79%7.830.7
08/17871871866866-0.23%1,10035億4289万-8.84%7.880.71
08/16873873867868-0.23%1,30035億5107万-9.11%7.890.71
08/15870877865870+1.64%7,40035億5925万-9.38%7.910.71
08/14864864850856-0.93%8,80035億198万-11.39%7.790.7
08/13866871864864-0.23%1,10035億3471万-11.11%7.860.71
08/10871874865866-0.46%3,90035億4289万-11.45%7.880.71
08/09875875868870-0.57%2,80035億5925万-11.5%7.910.71
08/08878878866875-0.34%1,80035億7971万-11.53%7.960.71
08/07856881856878+2.57%10,30035億9198万-11.76%7.990.72
08/06880883855856-4.36%33,30035億198万-14.4%7.790.7
08/03912915880895-1.86%29,90036億6153万-11.3%8.140.73
08/021,0601,083852912-12.98%229,90037億3108万-10.15%8.290.74
08/011,0481,0651,0361,048-0.95%5,90042億8747万+2.54%9.530.86
07/311,0311,0611,0311,058+2.82%5,50043億2838万+3.22%9.620.86
07/301,0681,0691,0291,029-3.65%9,30042億974万0%9.360.84
07/271,0371,0681,0371,068+4.5%5,80043億6929万+3.09%9.710.87
07/261,0431,0441,0221,022-1.73%5,70041億8110万-2.01%9.30.83
07/251,0071,0431,0071,040+4.21%12,10042億5474万-0.95%9.460.85
07/241,0121,0129989980%4,40040億8291万-5.49%9.080.81
07/231,0041,004992998-0.4%6,80040億8291万-5.94%9.080.81
07/201,0181,0181,0021,002-1.47%1,50040億9928万-5.83%9.110.82
07/191,0051,0179991,017+2.73%6,70041億6064万-4.86%9.250.83
07/18991999987990+0.1%4,50040億5018万-7.65%90.81
07/17990999988989-1.4%9,30040億4609万-8.09%90.81
07/131,0111,0111,0031,003+0.6%1,40041億337万-7.22%9.120.82
07/129971,009993997+0.1%5,20040億7882万-8.11%9.070.81
07/111,0101,012990996-1.68%8,70040億7473万-8.54%9.060.81
07/101,0151,0181,0061,013-0.2%2,00041億4428万-7.32%9.210.83
07/091,0271,0341,0151,015-1.17%3,40041億5246万-7.47%9.230.83
07/069901,0279901,027+3.95%10,30042億155万-6.72%9.340.84
07/051,0031,015987988-2.37%11,20040億4200万-10.59%8.990.81
07/041,0191,0271,0061,012-0.59%8,50041億4019万-8.91%9.20.83
07/031,0251,0429841,018+0.59%27,50041億6473万-8.7%9.260.83
07/021,0711,0901,0101,012-5.33%25,30041億4019万-9.4%9.20.83
06/291,0681,0871,0651,069+0.47%4,90043億7338万-4.55%9.720.87
06/281,0751,0961,0611,064-1.02%10,10043億5293万-4.92%9.680.87
06/271,1281,1281,0671,075-3.76%9,70043億9793万-3.85%9.780.88
06/261,1331,1351,0861,117-3.71%14,60045億6975万0%10.160.91
06/251,1831,1901,1521,160-4.37%19,70047億4567万+4.13%10.550.95
06/221,2171,2201,2001,213-1.78%11,50049億6250万+9.18%11.030.99
06/211,2091,2361,1811,235+3.26%30,30050億5250万+11.66%11.231.01
06/201,1911,2001,1371,196+0.34%33,20048億9295万+8.73%10.880.98
06/191,1111,1921,1101,192+6.91%36,90048億7659万+8.96%10.840.97
06/181,1111,1201,1081,115+2.95%11,80045億6157万+2.48%10.140.91
06/151,1181,1181,0801,083-3.13%8,70044億3066万-0.18%9.850.88
06/141,1051,1181,0861,118+2.47%8,80045億7384万+3.04%10.170.91
06/131,1021,1101,0911,091-0.91%5,50044億6339万+0.93%9.920.89
06/121,1171,1201,0961,101-0.45%6,20045億430万+2.23%10.010.9
06/111,1171,1171,0951,106-0.98%4,60045億2475万+3.17%10.060.9
06/081,0901,1171,0901,117+2.85%2,10045億6975万+4.78%10.160.91
06/071,0881,0901,0861,086-0.73%2,30044億4293万+2.45%9.880.89
06/061,1151,1191,0941,094-1.71%23,30044億7566万+3.6%9.950.89
06/051,1331,1351,1021,113-1.77%28,10045億5339万+5.9%10.120.91
06/041,1301,1441,1301,133+0.8%28,60046億3521万+8.42%10.30.92
06/011,1401,1401,1211,124+0.45%9,80045億9839万+8.18%10.220.92
05/311,1031,1341,0841,1190%17,80045億7794万+8.33%10.180.91
05/301,0711,1191,0711,119+4.58%15,80045億7794万+8.96%10.180.91
05/291,0841,1481,0701,070-1.83%56,00043億7747万+4.8%9.730.87
05/281,0441,0991,0441,090+5.21%28,90044億5929万+7.18%9.910.89
05/251,0421,0501,0311,036-0.58%14,10042億3837万+2.37%9.420.85
05/241,0441,0501,0421,042-0.1%7,20042億6292万+3.27%9.480.85
05/231,0631,0631,0401,043-1.88%9,00042億6701万+3.68%9.490.85
05/221,0751,0751,0611,063-1.3%4,90043億4883万+5.98%9.670.87
05/211,0891,0891,0701,077-0.28%3,70044億611万+7.7%9.80.88
05/181,0901,1061,0801,080-0.92%12,20044億1838万+8.54%9.820.88
05/171,0651,0901,0591,090+3.02%11,00044億5929万+10.1%9.910.89
05/161,0331,0781,0331,058+2.52%10,10043億2838万+7.3%9.620.86
05/151,0441,0591,0311,032-1.62%16,20042億2201万+5.09%9.390.84
05/141,0921,0941,0491,049-2.6%23,70042億9156万+7.04%9.540.86
05/111,0991,1221,0711,077+5.28%38,10044億611万+10.35%9.80.88
05/109931,0699821,023+3.86%49,90041億8519万+5.25%9.30.83
05/09971986971985+1.55%4,60040億2973万+1.55%8.960.8
05/08965970965970+0.31%50039億6836万+0.21%8.820.79
05/07966969966967+0.1%1,60039億5609万0%8.790.79
05/02973973963966-0.72%3,90039億5200万-0.1%8.790.79