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
09/281,5671,5791,5281,563-0.57%89,700213億7621万+0.26%-9.45
09/271,5741,5991,5481,572-0.38%94,200214億9930万+0.9%-9.5
09/261,5131,5781,5121,578+4.57%112,900215億8135万+1.48%-9.54
09/251,5121,5261,4931,509-2.2%107,600206億3768万-2.77%-9.12
09/211,5421,5881,5281,543+2.19%126,800211億268万-0.39%-9.33
09/201,5321,5451,5031,510-1.95%90,700206億5136万-2.2%-9.13
09/191,5061,5531,4961,540+2.8%77,800210億6165万-0.06%-9.31
09/181,5201,5281,4901,498-2.47%87,600204億8724万-2.54%-9.05
09/141,5111,5651,4971,536-0.07%79,800210億695万+0.13%-9.28
09/131,5111,5551,4851,537+1.72%94,600210億2062万+0.65%-9.29
09/121,5231,5551,4741,511-1.11%165,500206億6504万-0.66%-9.13
09/111,5501,5671,5171,528-1.36%86,600208億9753万+0.73%-9.23
09/101,5451,6081,5351,549+2.86%190,300211億8474万+2.51%-9.36
09/071,4071,5301,4051,506+4.8%154,900205億9665万+0.07%-9.1
09/061,5831,5901,4371,437-10.75%322,600196億5298万-4.52%-8.68
09/051,5891,6161,5601,610+0.81%128,200220億1900万+6.69%-9.73
09/041,6201,6231,5891,597-0.56%104,200218億4121万+6.04%-9.65
09/031,6201,6471,5991,606+0.37%88,000219億6429万+6.78%-9.71
08/311,5801,6211,5751,6000%74,400218億8224万+6.52%-9.67
08/301,6431,6431,5921,600-1.54%85,300218億8224万+6.88%-9.67
08/291,6301,6501,6051,625+0.12%60,300222億2415万+8.84%-9.82
08/281,6411,6471,5841,623-0.61%96,900221億9679万+9.07%-9.81
08/271,6111,6641,6111,633+1.87%142,800223億3356万+9.97%-9.87
08/241,5651,6311,5631,603+3.42%155,000219億2326万+8.31%-9.69
08/231,5381,5601,5281,550+0.06%73,300211億9842万+4.87%-9.37
08/221,4851,5701,4821,549+3.61%95,100211億8474万+4.87%-9.36
08/211,5121,5281,4781,495-0.47%42,500204億4532万+1.22%-9.04
08/201,4481,5201,4321,502+3.66%82,700205億4105万+1.69%-9.08
08/171,4181,4651,4181,449+2.19%45,200198億1623万-1.96%-8.76
08/161,4121,4481,3821,418-0.56%49,700193億9228万-4.32%-8.57
08/151,4651,4651,4031,426-1.45%49,400195億169万-3.91%-8.62
08/141,4111,4741,4101,447+2.33%53,200197億8888万-2.43%-8.74
08/131,5001,5011,4001,414+3.51%115,600193億3758万-4.52%-8.55
08/101,3871,3961,3661,366-1.59%66,100186億8114万-7.7%-8.26
08/091,4031,4241,3761,388-0.86%29,900189億8201万-6.09%-8.39
08/081,3721,4261,3721,400+1.67%25,800191億4612万-5.15%-8.46
08/071,3951,4131,3701,377-2.55%48,900188億3157万-6.64%-8.32
08/061,5031,5091,4041,413-5.86%77,700193億2390万-4.27%-8.54
08/031,5461,5471,5011,501-2.85%33,500205億2737万+1.69%-9.07
08/021,5451,5551,5171,545+1.31%45,100211億2911万+4.89%-9.34
08/011,5681,5681,5201,525-1.61%23,900208億5559万+3.88%-9.22
07/311,5821,5901,5301,550+0.71%60,100211億9749万+5.87%-9.37
07/301,5271,5761,5141,539+3.43%56,600210億4705万+5.41%-9.3
07/271,4901,4961,4811,488-0.13%15,200203億4959万+1.99%-8.99
07/261,5121,5121,4881,490-1.32%38,300203億7694万+1.98%-9
07/251,5221,5321,5011,510-2.01%45,200206億5045万+3.21%-9.13
07/241,5481,5671,5281,541+2.39%55,000210億7440万+5.26%-9.31
07/231,5311,5361,4931,505-3.65%37,200205億8027万+2.8%-9.09
07/201,5701,6151,5391,562+1.69%107,500213億5972万+6.26%-9.44
07/191,5321,5471,5151,536+0.26%72,000210億418万+4.28%-9.28
07/181,4961,5341,4851,532+2.41%81,400209億4948万+3.72%-9.26
07/171,5201,5241,4921,496-1.64%41,500204億5720万+1.08%-9.04
07/131,5501,5671,5051,521-2.69%106,900207億9906万+2.56%-9.19
07/121,4801,5791,4781,563+6.76%181,700213億7339万+5.25%-9.45
07/111,4261,4781,4151,464+3.9%92,700200億1961万-1.41%-8.85
07/101,3861,4251,3861,409+0.57%82,400192億6751万-5.31%-8.51
07/091,3841,4121,3621,401+2.56%68,500191億5811万-6.04%-8.47
07/061,3291,3791,3221,366+2.94%44,300186億7950万-8.69%-8.25
07/051,3761,4081,3151,327-1.78%113,000181億4619万-11.59%-8.02
07/041,3511,3781,3511,351-0.66%101,300184億7438万-10.23%-8.16
07/031,4061,4291,3551,360-2.72%61,100185億9745万-9.93%-8.22
07/021,4201,4301,3911,398-2.1%70,700191億1709万-7.72%-8.45
06/291,4231,4371,4051,428+1.49%31,200195億2732万-5.99%-8.63
06/281,4141,4251,3951,407-1.4%42,000192億4016万-7.62%-8.5
06/271,4351,4531,4111,427-0.56%29,300195億1365万-6.55%-8.62
06/261,4291,4601,4221,435-0.42%45,300196億2305万-6.21%-8.67
06/251,5111,5301,4401,441-4.57%77,100197億509万-6%-8.71
06/221,5331,5851,5101,510-2.83%31,400206億4864万-1.76%-9.12
06/211,5791,5941,5301,554+0.97%44,700210億5701万+1.04%-9.31
06/201,5071,5601,4771,539+1.38%61,000208億5375万+0.26%-9.22
06/191,5861,5871,5121,518-2.69%58,200205億6920万-0.91%-9.09
06/181,6401,6441,5571,560-5.17%98,100211億3831万+2.09%-9.34
06/151,6271,7041,5871,645+0.92%281,200222億9007万+7.66%-9.85
06/141,6191,6441,6061,630-0.49%50,500220億8682万+6.75%-9.76
06/131,6291,6571,6001,638+0.86%84,900221億9522万+7.34%-9.81
06/121,5781,6301,5721,624+3.44%92,700220億552万+6.49%-9.72
06/111,5871,6091,5551,570-0.06%75,800212億7381万+2.88%-9.4
06/081,5461,5741,5361,571+1.62%105,700212億8736万+2.88%-9.41
06/071,5161,5811,4951,546+0.78%144,400209億4860万+1.18%-9.26
06/061,4831,5551,4651,534+3.16%152,400207億8600万+0.26%-9.19
06/051,5131,5251,4761,487-2.68%64,100201億4914万-3%-8.9
06/041,5571,5641,4981,528+2.14%185,500207億470万-0.65%-9.15
06/011,4301,4971,4301,496+4.11%70,500202億7109万-2.98%-8.96
05/311,4601,4971,4311,437-1.78%62,400194億7163万-7.11%-8.6
05/301,4511,4811,4401,463-1.68%65,300198億2394万-6.04%-8.76
05/291,5001,5201,4611,488-0.4%102,800201億6269万-4.92%-8.91
05/281,5371,5371,4861,494-2.03%60,500202億4399万-5.02%-8.95
05/251,5271,5441,5011,525+0.99%83,300206億6405万-3.48%-9.13
05/241,5001,5401,4991,510+0.33%55,900204億6080万-4.73%-9.04
05/231,5291,5291,4911,505-0.46%84,900203億9305万-5.29%-9.01
05/221,5401,5501,5051,512-2.01%99,600204億8790万-5.38%-9.05
05/211,5291,5701,5261,543+0.85%98,100207億8451万-3.92%-9.18
05/181,4961,5501,4961,530+2.68%125,400206億940万-5.2%-9.11
05/171,4651,5001,4351,490+1.71%95,400200億7059万-8.19%-8.87
05/161,3971,5551,3901,465+4.27%328,500197億3384万-10.34%-8.72
05/151,3071,4141,3021,405-10.34%926,200189億2563万-14.64%-8.36
05/141,6001,6001,5541,567-2.61%165,000211億780万-5.89%-9.33
05/111,6131,6251,5951,609+0.37%91,100216億7355万-4.11%-9.58
05/101,6271,6341,5981,603-1.35%109,600215億9273万-5.32%-9.54
05/091,6361,6801,6211,625-0.67%111,900218億8907万-5.03%-9.67