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
09/281,9101,9351,8951,912+0.84%110,000235億7993万+4.6%24.752.78
09/271,8901,9241,8701,896+1.61%150,100233億8260万+3.95%24.542.75
09/261,8771,9551,8601,866+0.86%159,400230億1263万+2.58%24.162.71
09/251,8581,8811,8151,850+0.33%94,200228億1531万+1.82%23.952.69
09/211,8631,8761,8401,844-0.43%98,600227億4131万+1.54%23.872.68
09/201,8331,8641,8281,852+1.65%87,600228億3997万+2.04%23.982.69
09/191,8091,8351,7971,822+2.13%111,500224億6999万+0.39%23.592.65
09/181,7851,8051,7481,784+1.65%103,300220億135万-1.82%23.092.59
09/141,7381,7721,7371,755+1.45%123,200216億4371万-3.52%22.722.55
09/131,7081,7351,6881,730+0.46%120,500213億3539万-5.21%22.42.51
09/121,7491,7701,7141,722-1.49%82,800212億3673万-5.95%22.292.5
09/111,7101,7601,7041,748+2.34%95,600215億5738万-4.84%22.632.54
09/101,7381,7691,7051,708-1.61%79,900210億6408万-7.12%22.112.48
09/071,7211,7401,6821,736-0.06%122,900214億939万-5.91%22.472.52
09/061,7581,7621,7131,737-2.42%126,800214億2172万-6.16%22.492.52
09/051,8101,8151,7571,780-1.66%126,600219億5202万-4.2%23.042.58
09/041,8601,8601,7791,810-3.36%257,900223億2200万-2.9%23.432.63
09/031,8961,9661,8641,873-1.21%117,600230億9895万+0.7%24.252.72
08/311,8801,8981,7801,896-0.47%216,700233億8260万+2.27%24.542.75
08/301,9281,9631,8951,905-0.21%129,700234億9360万+3.03%24.662.77
08/291,9121,9331,8841,909-0.31%83,400235億4293万+3.52%24.712.77
08/281,9021,9561,8881,915+1.16%173,300236億1692万+4.19%24.792.78
08/271,8951,9221,8891,893+0.53%75,700233億4561万+3.39%24.512.75
08/241,8861,9031,8651,883-0.11%46,200232億2228万+3.29%24.382.73
08/231,8001,9031,7801,885+5.37%163,700232億4695万+3.74%24.42.74
08/221,7731,8101,7321,789+0.9%77,600220億6302万-1.16%23.162.6
08/211,8081,8301,7581,773-2.58%88,900218億6569万-1.94%22.952.57
08/201,8271,8751,8131,820-0.76%52,100224億4533万+0.83%23.562.64
08/171,8201,8701,7991,834+1.38%145,900226億1798万+1.89%23.742.66
08/161,8241,8861,8011,809-2.37%115,600223億967万+0.78%23.422.63
08/151,8711,9181,8401,853-1.54%107,300228億5230万+3.58%23.992.69
08/141,8331,8951,8301,882+2.23%71,700232億995万+5.67%24.362.73
08/131,9001,9121,8121,841-3.05%140,200227億431万+3.78%23.832.67
08/101,8611,9451,8611,899+1.82%146,500234億1960万+7.59%24.582.76
08/091,9191,9311,8561,865-0.37%167,300230億29万+6.45%24.142.71
08/081,8171,9141,8081,872+2.91%87,200230億8662万+7.4%24.232.72
08/071,8491,8691,7931,819-1.36%104,000224億3299万+4.9%23.552.64
08/061,9081,9401,8401,844-2.49%126,900227億4131万+6.59%23.872.68
08/031,8991,9451,8701,891-0.53%208,000233億2094万+9.5%24.482.75
08/021,9571,9901,8961,901-1.6%301,200234億4427万+10.33%24.612.76
08/011,7651,9391,7651,932+12.72%559,000238億2658万+12.59%25.012.81
07/311,7151,7291,6801,714-1.1%65,800211億3807万+0.53%22.192.49
07/301,7521,7571,7141,733-1.81%54,300213億7239万+1.82%22.432.52
07/271,7651,7941,7481,765-0.68%62,700217億6703万+3.95%22.852.56
07/261,7541,7851,7301,777+1.6%44,200219億1503万+4.9%232.58
07/251,7601,7831,7461,749-0.29%79,500215億6971万+3.49%22.642.54
07/241,7261,7581,7061,754+3.48%54,000216億3138万+4.03%22.712.55
07/231,7031,7281,6801,695-1.68%82,800209億375万+0.47%21.942.46
07/201,7251,7601,7101,724-0.06%47,500212億6140万+2.01%22.322.5
07/191,7311,7341,7091,725-0.23%26,400212億7373万+1.83%22.332.51
07/181,7281,7661,7161,729+1.23%44,100213億2306万+1.95%22.382.51
07/171,6901,7351,6861,708+1.07%40,500210億6408万+0.59%22.112.48
07/131,7051,7271,6861,690-0.59%49,500208億4209万-0.53%21.882.45
07/121,6831,7151,6701,700+1.98%41,300209億6542万-0.06%22.012.47
07/111,6591,6801,6421,667+0.48%59,800205億5844万-2.06%21.582.42
07/101,6921,7081,6531,659-1.89%49,000204億5978万-2.64%21.482.41
07/091,6341,6971,6301,691+3.81%77,400208億5442万-0.94%21.892.46
07/061,5741,6351,5601,629+4.09%77,400200億8980万-4.68%21.092.37
07/051,6231,6451,5551,565-4.05%101,800193億51万-8.8%20.262.27
07/041,6501,6601,6061,631-2.04%71,900201億1447万-5.56%21.112.37
07/031,6931,7361,6421,665-2.63%105,200205億3377万-4.03%21.552.42
07/021,7981,7981,6991,710-3.72%102,500210億8874万-1.78%22.142.48
06/291,7951,8211,7561,776-0.39%112,400219億269万+1.6%22.992.58
06/281,7201,7861,6901,783+3.12%181,700219億8902万+1.71%23.082.59
06/271,6601,7351,6511,729+4.53%141,100213億2306万-1.65%22.382.51
06/261,6361,6601,6071,654+0.43%89,700203億9812万-6.24%21.412.4
06/251,6221,6921,6101,647+0.98%201,400203億1179万-7.21%21.322.39
06/221,6401,6541,6011,631-2.1%133,000201億1447万-8.58%21.112.37
06/211,6641,6841,6301,6660%98,100205億4611万-7.03%21.572.42
06/201,6631,6861,5831,666+0.18%196,300205億4611万-7.08%21.572.42
06/191,7401,7431,6571,663-6.05%215,600205億911万-7.25%21.532.42
06/181,7551,7781,7091,770-0.34%76,900218億2870万-1.28%22.912.57
06/151,8181,8381,7671,776-2.42%119,300219億269万-0.67%22.992.58
06/141,7851,8681,7851,820+2.02%167,300224億4533万+2.19%23.562.64
06/131,7621,8231,7621,784+1.25%100,300220億135万+0.73%23.092.59
06/121,7451,7811,7451,762+1.09%79,500217億3004万+0.06%22.812.56
06/111,7241,7591,7161,743+0.93%55,100214億9572万-0.57%22.562.53
06/081,7251,7461,7111,727-0.29%52,300212億9840万-1.09%22.362.51
06/071,7231,7591,7211,732+0.29%87,600213億6006万-0.4%22.422.52
06/061,7241,7541,7041,727+0.35%64,500212億9840万-0.35%22.362.51
06/051,7781,7831,7021,721-1.38%163,400212億2440万-0.52%22.282.5
06/041,8211,8261,7381,745-3.96%150,800215億2038万+0.69%22.592.53
06/011,8221,8481,8041,817-1.36%82,200224億833万+4.61%23.522.64
05/311,8501,8951,8331,842+1.49%109,600227億1664万+5.74%23.852.68
05/301,7551,8471,7551,815-0.38%97,600223億8366万+3.83%23.52.64
05/291,8731,8771,8201,822-2.67%139,000224億6999万+3.94%23.592.65
05/281,9071,9181,8531,872-1.73%82,400230億8662万+6.79%24.232.72
05/251,8911,9681,8841,905-0.78%157,500234億9360万+8.79%24.662.77
05/241,8701,9381,8371,920+2.13%157,800236億7859万+9.97%24.862.79
05/231,9161,9551,8661,880-2.13%260,100231億8528万+8.05%24.342.73
05/221,8711,9361,8181,921+2.67%313,900236億9092万+10.59%24.872.79
05/211,8221,8981,8011,871+2.18%259,600230億7429万+8.15%24.222.72
05/181,7251,8361,7251,831+7.77%401,100225億8099万+6.21%23.72.66
05/171,6681,7021,6581,699+1.68%134,000209億5308万-1.28%21.992.47
05/161,6421,6821,6211,671+1.77%135,300206億777万-2.96%21.632.43
05/151,6501,6911,6311,642-0.79%205,900202億5012万-4.87%21.262.38
05/141,6201,6551,6081,655+2.67%171,500204億1045万-4.56%21.422.4
05/111,5551,6241,5481,612+3.8%199,100198億8015万-7.41%20.872.34
05/101,5571,5851,5441,553+1.24%180,500191億5252万-11.16%20.12.26
05/091,5411,5621,5121,534-1.6%314,800189億1820万-12.64%19.862.23