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
09/281,2491,2651,2251,262+3.53%8,60080億1640万+9.55%-6.82
09/271,2261,2701,2101,219-2.87%17,50077億4326万+6.37%-6.59
09/261,2881,2941,2481,255-2.64%12,30079億7193万+9.99%-6.78
09/251,2861,2951,2771,289+1.42%14,90081億8791万+13.57%-6.97
09/211,2481,2761,2371,271+2.42%22,40080億7357万+12.78%-6.87
09/201,2311,2431,2161,241+0.57%9,20078億8300万+11.1%-6.71
09/191,2081,2391,2051,234+2.24%15,70078億3854万+11.27%-6.67
09/181,1991,2081,1951,207+1%17,50076億6703万+9.63%-6.53
09/141,1951,2311,1841,195+4%32,20075億9081万+9.23%-6.46
09/131,1381,1511,1341,149+1.59%15,90072億9861万+5.51%-6.21
09/121,1181,1311,0991,131+0.09%15,50071億8427万+4.24%-6.11
09/111,1301,1351,0951,130-0.44%27,20071億7792万+4.53%-6.11
09/101,1211,1361,1001,135+5.98%28,80072億968万+5.48%-6.14
09/071,0631,0751,0461,071+1.32%6,70068億314万0%-5.79
09/061,0911,0911,0451,057-3.29%4,90067億1421万-1.4%-5.71
09/051,0871,0951,0761,093+0.55%6,20069億4289万+1.77%-5.91
09/041,0851,0971,0741,0870%5,40069億477万+1.12%-5.88
09/031,0811,0921,0801,0870%4,00069億477万+1.12%-5.88
08/311,1001,1001,0861,087-1.18%4,30069億477万+1.02%-5.88
08/301,0951,1061,0951,100-0.45%2,60069億8735万+2.23%-5.95
08/291,0901,1051,0821,105+1.38%3,70070億1911万+2.7%-5.97
08/281,1091,1091,0901,090-1.71%4,20069億2383万+1.4%-5.89
08/271,1011,1091,0971,109+0.45%4,50070億4452万+3.26%-6
08/241,1001,1041,0951,104+0.64%3,20070億1276万+2.99%-5.97
08/231,1011,1091,0971,0970%13,90069億6830万+2.52%-5.93
08/221,1051,1081,0951,097-0.99%8,00069億6830万+2.72%-5.93
08/211,1011,1131,0921,108+0.64%9,30070億3817万+3.84%-5.99
08/201,0921,1071,0711,101+1.19%13,00069億9370万+3.38%-5.95
08/171,0571,0991,0561,088+5.22%14,10069億1113万+2.26%-5.88
08/161,0321,0841,0301,034+0.19%16,50065億6811万-2.82%-5.59
08/151,0181,0651,0181,032+0.98%12,80065億5541万-3.01%-5.58
08/141,0111,0381,0011,022-0.97%10,10064億9189万-4.13%-5.52
08/131,0661,0661,0221,032-3.37%10,40065億5541万-3.19%-5.58
08/101,1171,1211,0551,068+0.28%13,60067億8408万+0.19%-5.77
08/091,0141,1001,0141,065+4.11%22,60067億6503万+0.09%-5.76
08/081,0081,0281,0041,023+1.49%6,20064億9824万-3.67%-5.53
08/071,0131,0161,0051,008-1.37%6,00064億296万-5.08%-5.45
08/061,0071,0281,0021,022-6.24%27,70064億9189万-4.04%-5.52
08/031,0951,1001,0801,090-0.46%16,40069億2383万+2.16%-5.89
08/021,1141,1141,0951,095-1.71%8,20069億5559万+2.72%-5.92
08/011,1161,1161,1041,114+1.27%6,30070億7628万+4.5%-6.02
07/311,1031,1111,1001,100+0.09%5,80069億8735万+3.19%-5.95
07/301,1091,1091,0801,099-0.36%9,50069億8100万+3%-5.94
07/271,1031,1051,0941,103+0.18%5,10070億641万+3.18%-5.96
07/261,0731,1011,0681,101+2.8%13,60069億9370万+2.71%-5.95
07/251,0731,0901,0711,0710%7,30068億314万-0.28%-5.79
07/241,0471,0951,0471,071+1.23%11,90068億314万-0.74%-5.79
07/231,0581,0671,0411,058+0.47%6,70067億2056万-2.49%-5.72
07/201,0411,0531,0301,053+0.38%4,10066億8880万-3.66%-5.69
07/191,0621,0621,0451,049-1.69%6,40066億6339万-4.81%-5.67
07/181,0651,0771,0581,0670%4,50067億7773万-3.79%-5.77
07/171,0801,0831,0671,067-1.2%7,80067億7773万-4.39%-5.77
07/131,0751,0801,0691,080+1.41%5,10068億6031万-3.91%-5.84
07/121,0531,0701,0531,065+0.76%18,80067億6503万-5.67%-5.76
07/111,0621,0661,0411,057-0.47%4,50067億1421万-6.79%-5.71
07/101,0891,0901,0581,062+3.21%17,40067億4597万-6.84%-5.74
07/091,0281,0321,0121,029-0.68%9,10065億3635万-10.13%-5.56
07/061,0051,0391,0051,036+3.08%18,70065億8082万-10.07%-5.6
07/051,0371,0391,0051,005-1.66%14,10063億8390万-13.29%-5.43
07/041,0211,0481,0201,022-1.26%14,90064億9189万-12.43%-5.52
07/031,0761,0801,0351,035-2.54%9,10065億7446万-11.84%-5.6
07/021,0881,1001,0611,062-1.03%6,10067億4597万-10.08%-5.74
06/291,0671,0811,0601,073+0.66%12,30068億1584万-9.6%-5.8
06/281,0831,0861,0631,066-3.53%13,80067億7138万-10.57%-5.76
06/271,0981,1201,0981,105-0.09%4,60070億1911万-7.76%-5.97
06/261,1121,1141,0831,106-1.43%14,40070億2547万-8.14%-5.98
06/251,1571,1601,1221,122-3.44%20,00071億2710万-7.35%-6.07
06/221,1711,1761,1561,162-1.36%10,10073億8119万-4.36%-6.28
06/211,1631,1811,1631,178+1.46%8,30074億8282万-3.13%-6.37
06/201,1911,1961,1521,161-2.76%16,70073億7483万-4.52%-6.28
06/191,2061,2171,1921,194-1.81%23,50075億8445万-1.81%-6.45
06/181,2501,2511,2111,216-2.95%13,60077億2420万0%-6.57
06/151,2771,2771,2501,253-1.26%10,10079億5923万+3.04%-6.77
06/141,2641,2751,2461,269+1.93%20,40080億6086万+4.53%-6.86
06/131,2491,2821,2391,245+1.14%35,40079億841万+2.72%-6.73
06/121,2501,2551,2141,231-2.69%21,80078億1948万+1.65%-6.65
06/111,2011,2821,1931,265+4.98%42,40080億3546万+3.94%-6.84
06/081,2101,2101,1951,205+0.33%11,90076億5433万-1.07%-6.51
06/071,2001,2241,1871,201+0.92%36,70076億2892万-1.48%-6.49
06/061,1961,2061,1901,190-1.33%8,80075億5905万-2.46%-6.43
06/051,1961,2071,1951,206+0.75%7,10076億6068万-1.15%-6.52
06/041,1941,2081,1941,197-0.17%9,00076億351万-1.97%-6.47
06/011,1991,2021,1951,199-0.5%6,40076億1621万-1.96%-6.48
05/311,2011,2161,1981,2050%3,80076億5433万-1.71%-6.51
05/301,1961,2101,1961,205+0.25%6,90076億5433万-1.87%-6.51
05/291,2231,2231,2011,202-1.88%10,40076億3527万-2.28%-6.5
05/281,2081,2391,2081,225+1.91%14,30077億8137万-0.49%-6.62
05/251,2041,2171,1991,202-0.25%9,70076億3527万-2.36%-6.5
05/241,2501,2501,1951,205-3.6%24,30076億5433万-2.11%-6.51
05/231,3031,3051,2441,250-3.1%38,70079億4017万+1.46%-6.76
05/221,2101,3061,2051,290+6.61%95,10081億9426万+4.88%-6.97
05/211,1981,2181,1811,210+1.34%19,60076億8609万-1.39%-6.54
05/181,1771,1941,1711,194+1.44%6,90075億8445万-2.77%-6.45
05/171,1671,1841,1671,177+0.86%11,30074億7647万-4.23%-6.36
05/161,1951,2061,1661,167-2.59%24,30074億1295万-5.2%-6.31
05/151,2081,2081,1951,198-0.83%15,40076億986万-2.84%-6.48
05/141,2121,2151,2031,208-0.58%11,00076億7338万-2.11%-6.53
05/111,2181,2181,2111,215-0.16%10,90077億1785万-1.62%-6.57
05/101,2211,2501,2131,217+0.33%39,00077億3055万-1.46%-6.58
05/091,2181,2381,2111,213-11.33%63,40077億514万-1.86%-6.56