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
09/281,5461,5711,5321,560+1.63%109,600185億3115万+3.04%16.052.1
09/271,5501,5591,5331,535-2.48%144,600182億3418万+1.86%15.82.07
09/261,5591,5921,5541,574-0.57%127,500186億9746万+5%16.22.12
09/251,5961,5961,5521,583-0.13%169,800188億437万+6.17%16.292.13
09/211,6111,6251,5841,585-1.67%154,600188億2812万+6.81%16.312.14
09/201,6091,6141,5761,612+0.19%169,000191億4886万+9.21%16.592.17
09/191,5671,6161,5471,609+4.01%257,500191億1322万+9.6%16.562.17
09/181,5011,5671,4821,547+3.2%216,400183億7672万+5.89%15.922.09
09/141,5021,5401,4821,499+1.35%107,500178億654万+2.95%15.432.02
09/131,4781,5061,4481,479-0.14%100,900175億6896万+1.65%15.221.99
09/121,5171,5381,4761,481-0.4%113,400175億9271万+1.79%15.242
09/111,4651,4951,4601,487+1.43%75,500176億6399万+2.13%15.32
09/101,4601,4781,4501,466-0.2%68,600174億1453万+0.76%15.091.98
09/071,4701,4981,4611,469-0.07%84,500174億5017万+1.03%15.121.98
09/061,5001,5001,4421,470-2.58%139,400174億6205万+1.24%15.131.98
09/051,5071,5471,5061,509-0.26%107,600179億2532万+4%15.532.03
09/041,5101,5371,4921,513+0.2%96,500179億7284万+4.49%15.572.04
09/031,5521,5601,5051,510-2.45%107,200179億3720万+4.86%15.542.04
08/311,5481,5701,5321,548+0.45%205,800183億8860万+8.56%15.932.09
08/301,5171,5571,5151,541+2.39%291,200183億545万+9.21%15.862.08
08/291,4761,5201,4761,505+2.8%226,200178億7781万+7.81%15.492.03
08/281,4841,5021,4391,464-0.07%182,200173億9077万+5.86%15.071.97
08/271,4501,4761,4491,465+1.74%106,600174億265万+6.78%15.081.97
08/241,4211,4461,4111,440+2.56%111,400171億568万+5.88%14.821.94
08/231,3781,4101,3631,404+2.48%105,800166億7804万+4%14.451.89
08/221,3431,3761,3381,370+2.16%90,500162億7415万+2.09%14.11.85
08/211,3651,3731,3361,341-2.54%114,100159億2966万+0.45%13.81.81
08/201,4121,4221,3751,376-1.85%87,400163億4542万+3.61%14.161.85
08/171,3921,4041,3731,402+0.65%90,600166億5428万+6.21%14.431.89
08/161,3951,4081,3741,393-0.57%142,900165億4737万+6.34%14.341.88
08/151,4321,4531,3931,401-2.84%123,900166億4240万+7.69%14.421.89
08/141,4261,4601,4261,442+1.76%112,500171億2944万+11.52%14.841.94
08/131,4601,4701,3951,417-3.61%316,700168億3246万+10.44%14.581.91
08/101,5091,5131,4651,470-1.74%215,300174億6205万+15.48%15.131.98
08/091,4911,5041,4741,4960%174,600177億7090万+18.82%15.42.02
08/081,4701,5151,4641,496+2.75%329,000177億7090万+19.97%15.42.02
08/071,4501,4981,4411,456+0.97%259,300172億9574万+17.89%14.981.96
08/061,4391,4751,4291,442+0.84%291,400171億2944万+17.81%14.841.94
08/031,4281,4441,3921,430-0.35%265,300169億8689万+17.79%14.721.93
08/021,4401,4551,4021,4350%470,800170億4628万+19.29%14.771.93
08/011,3211,4401,3211,435+8.55%1,045,300170億4628万+20.28%14.771.93
07/311,2121,3251,2121,322+14.66%1,556,000157億396万+11.84%13.611.78
07/301,1711,1711,1511,153-1.96%137,400136億9642万-1.87%11.871.55
07/271,1771,1851,1641,1760%91,400139億6964万-0.08%12.11.59
07/261,1921,1921,1711,176-0.76%91,500139億6964万-0.17%12.11.59
07/251,1981,1981,1731,185+0.68%84,600140億7655万+0.42%12.21.6
07/241,1681,1841,1531,177+0.43%104,100139億8151万-0.34%12.111.59
07/231,1701,1761,1571,172-0.93%79,100139億2212万-0.85%12.061.58
07/201,1851,1991,1751,183-1%58,400140億5279万-0.08%12.171.59
07/191,1971,2071,1861,195+0.17%71,900141億9534万+0.67%12.31.61
07/181,1971,2091,1781,193+1.02%65,700141億7158万+0.34%12.281.61
07/171,1721,1971,1721,181+1.29%97,200140億2903万-0.84%12.151.59
07/131,1651,1711,1541,166+0.6%76,400138億5085万-2.35%121.57
07/121,1691,1701,1451,159-0.52%91,000137億6769万-3.09%11.931.56
07/111,1911,1921,1631,165-2.51%147,100138億3897万-2.84%11.991.57
07/101,2091,2201,1931,195-1.16%110,100141億9534万-0.5%12.31.61
07/091,1321,2211,1321,209+4.86%174,500143億6164万+0.58%12.441.63
07/061,1391,1631,1211,153+1.77%152,400136億9642万-4.08%11.871.55
07/051,1771,1911,1261,133-4.23%146,500134億5884万-5.82%11.661.53
07/041,1891,2061,1701,183-1.09%86,600140億5279万-1.83%12.171.59
07/031,2001,2301,1851,196+0.42%141,500142億721万-0.83%12.311.61
07/021,1881,2131,1821,191+0.25%122,000141億4782万-1.24%12.261.61
06/291,1831,1901,1601,188+1.89%85,200141億1218万-1.66%12.231.6
06/281,1831,1861,1401,166-0.77%204,900138億5085万-3.72%121.57
06/271,1661,1921,1571,175+2.53%167,400139億5776万-3.37%12.091.58
06/261,1401,1501,1301,146-1.04%97,100136億1327万-6.14%11.791.54
06/251,2081,2091,1551,158-3.58%105,900137億5581万-5.62%11.921.56
06/221,2011,2181,1911,201-1.07%85,600142億6661万-2.52%12.361.62
06/211,2141,2361,2071,214-0.25%93,800144億1011万-1.54%12.481.64
06/201,2041,2281,1751,217+1.59%124,200144億4572万-1.3%12.511.64
06/191,2101,2321,1871,198-1.07%108,200142億2019万-2.76%12.321.61
06/181,2331,2381,1921,211-1.94%106,900143億7450万-1.62%12.451.63
06/151,2501,2661,2301,235-0.24%104,900146億5938万+0.41%12.71.66
06/141,2471,2591,2271,238-0.96%76,900146億9499万+0.9%12.731.67
06/131,2511,2611,2401,250-0.08%52,500148億3743万+2.21%12.851.68
06/121,2401,2581,2401,251+0.72%102,900148億4930万+2.54%12.861.69
06/111,2461,2471,2241,242+0.4%51,700147億4247万+2.05%12.771.67
06/081,2251,2441,2171,237+0.73%66,600146億8312万+1.89%12.721.67
06/071,2321,2441,2151,228+0.49%85,400145億7629万+1.4%12.631.65
06/061,2001,2341,1951,222+2%98,400145億507万+1.24%12.571.65
06/051,2081,2191,1871,198-1.16%102,800142億2019万-0.58%12.321.61
06/041,2051,2201,1851,212+2.45%112,700143億8637万+0.58%12.461.63
06/011,1741,1881,1711,183-0.34%135,000140億4214万-2.07%12.161.59
05/311,2201,2241,1831,187-0.75%152,900140億8962万-1.98%12.211.6
05/301,1811,2111,1681,196-0.99%158,700141億9645万-1.56%12.31.61
05/291,2281,2401,1971,208-2.66%262,600143億3889万-0.74%12.421.63
05/281,2521,2571,2281,241-0.8%248,200147億3060万+1.8%12.761.67
05/251,2801,2801,2461,251-3.47%153,000148億4930万+2.54%12.861.69
05/241,3081,3201,2921,296-1.37%122,000153億8345万+6.23%13.331.75
05/231,3001,3251,2851,314+1.47%210,700155億9710万+7.79%13.511.77
05/221,2791,2961,2721,295+1.81%159,700153億7158万+6.23%13.321.74
05/211,2491,2791,2491,272+2.58%125,400150億9628万+4.18%13.081.71
05/181,2511,2601,2181,240+2.48%191,800147億1650万+1.47%12.751.67
05/171,1961,2261,1881,210+2.11%123,200143億6045万-1.14%12.441.63
05/161,1761,2001,1741,185+0.08%89,900140億6375万-3.58%12.181.6
05/151,1731,1921,1671,184+0.94%94,300140億5188万-4.05%12.171.59
05/141,1611,1731,1511,173+0.95%77,200139億2133万-5.4%12.061.58
05/111,1491,1641,1401,162+1.13%77,200137億9078万-6.82%11.951.56
05/101,1701,1711,1451,149-1.88%152,000136億3649万-8.37%11.811.55
05/091,1771,1811,1601,171-0.26%129,800138億9759万-7.14%12.041.58