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
09/281,2981,3181,2751,300+0.78%88,000133億6400万-2.84%15.972.59
09/271,3061,3141,2711,290-0.92%60,200132億6120万-3.52%15.852.57
09/261,2931,3041,2511,302+1.64%119,000133億8456万-2.47%15.992.59
09/251,3451,3451,2501,281-4.12%296,500131億6868万-3.97%15.742.55
09/211,3761,3861,3301,336-1.91%170,000137億3408万0%16.412.66
09/201,4121,4401,3271,362-3.75%428,600140億136万+1.11%16.732.71
09/191,3281,5511,3221,415+7.2%901,400145億4620万+4.51%17.382.82
09/181,3011,3301,2831,320+2.25%47,200135億6960万-2.65%16.212.63
09/141,3201,3251,2891,291-2.71%88,200132億7148万-5.97%15.862.57
09/131,3221,3361,3121,327-0.15%42,000136億4156万-3.77%16.32.64
09/121,3361,3781,3201,329-0.23%64,900136億6212万-3.97%16.322.64
09/111,3501,3651,3231,332-0.89%58,800136億9296万-3.9%16.362.65
09/101,3001,3571,2961,344+3.46%54,300138億1632万-3.1%16.512.67
09/071,2901,3121,2631,299-2.4%114,700133億5372万-6.48%15.962.59
09/061,3341,3521,3151,331-1.33%76,600136億8268万-4.18%16.352.65
09/051,3341,3781,3301,349+1.43%68,800138億6772万-2.6%16.572.68
09/041,3551,3781,3231,3300%101,700136億7240万-3.62%16.342.65
09/031,4031,4071,3121,330-6.86%216,500136億7240万-3.2%16.342.65
08/311,3701,4341,3471,428+3.4%178,000146億7984万+4.31%17.542.84
08/301,4211,4401,3771,381-0.72%151,500141億9668万+1.32%16.962.75
08/291,3251,4251,3211,391+5.94%204,000142億9948万+2.43%17.092.77
08/281,4421,4421,3031,313-6.55%265,300134億9764万-2.96%16.132.61
08/271,3831,4701,3611,405+3.84%412,600144億4340万+3.92%17.262.8
08/241,3051,3661,2671,353+3.92%274,500139億884万+0.74%16.622.69
08/231,2731,3311,2331,302+2.36%227,800133億8456万-2.69%15.992.59
08/221,2271,2891,2201,272+2.58%139,000130億7616万-4.65%15.622.53
08/211,2591,2851,2011,240-3.5%276,700127億4720万-6.84%15.232.47
08/201,2691,3211,2331,285-3.31%422,700132億980万-3.31%15.782.56
08/171,5471,5651,3011,329-18.32%1,194,700136億6212万+0.3%16.322.64
08/161,6001,7101,5551,627+6.62%751,400167億2556万+23.16%19.993.24
08/151,6261,7351,4291,526+3.39%1,589,400156億8728万+17.11%18.743.04
08/141,6121,6401,4301,476-14.78%1,001,700151億7328万+14.33%18.132.94
08/131,4621,7321,4251,732+20.95%741,700178億496万+35.42%21.273.45
08/101,3621,5501,3621,432-1.38%282,000147億2096万+14.01%17.592.85
08/091,4001,5001,3801,452+3.57%298,000149億2656万+16.91%17.842.89
08/081,3991,4251,3591,402+3.77%100,100144億1256万+13.8%17.222.79
08/071,4101,4341,3301,351-3.15%138,900138億8828万+10.38%16.592.69
08/061,3501,4181,3331,395+8.48%194,000143億4060万+14.44%17.142.78
08/031,3041,3801,2501,286+3.38%185,100132億2008万+6.02%15.82.56
08/021,2111,2441,1971,244+3.15%16,500127億8832万+2.64%15.282.48
08/011,1841,2131,1681,206+1.34%9,900123億9768万-0.74%14.812.4
07/311,1931,2141,1871,190-1.65%21,900122億3320万-2.14%14.622.37
07/301,2541,2541,2101,210-4.95%12,400124億3880万-0.49%14.862.41
07/271,2611,2791,2561,273+0.47%8,300130億8644万+4.69%15.642.53
07/261,2621,2671,2531,267+0.56%3,400130億2476万+4.45%15.562.52
07/251,2661,2661,2441,260-1.02%5,100129億5280万+4.13%15.482.51
07/241,2201,2731,2201,273+5.73%36,300130億8644万+5.38%15.642.53
07/231,2131,2131,1901,204-0.74%6,200123億7712万-0.08%14.792.4
07/201,1951,2151,1781,213+1.08%11,400124億6964万+0.58%14.92.41
07/191,2071,2221,1941,200-0.5%11,600123億3600万-0.58%14.742.39
07/181,1901,2061,1741,206+1.94%10,000123億9768万-0.25%14.812.4
07/171,1871,2041,1771,183-1.09%6,700121億6124万-2.15%14.532.35
07/131,2111,2141,1901,196-1.16%10,700122億9488万-1.24%14.692.38
07/121,1921,2201,1791,210+1.09%11,700124億3880万-0.33%14.862.41
07/111,1931,2021,1511,197-1.16%20,300123億516万-1.48%14.72.38
07/101,1991,2291,1901,211+3.33%32,100124億4908万-0.41%14.882.41
07/091,1601,1851,1521,172+1.38%16,500120億4816万-3.38%14.42.33
07/061,1181,1561,1091,156+4.81%17,300118億8368万-4.46%14.22.3
07/051,1741,2031,0751,103-7.78%51,200113億3884万-8.39%13.552.2
07/041,1891,2141,1721,196-0.42%16,900122億9488万-0.42%14.692.38
07/031,2411,2491,1891,201-2.6%21,000123億4628万+0.67%14.752.39
07/021,2531,2971,2321,233-0.88%31,900126億7524万+4.05%15.152.45
06/291,2561,2861,2211,244-1.5%27,800127億8832万+5.78%15.282.48
06/281,3101,3221,2591,263-3.88%44,400129億8364万+8.23%15.512.51
06/271,2361,3271,2341,314+7.97%117,200135億792万+13.57%16.142.61
06/261,1951,2201,1691,217+0.75%12,900125億1076万+6.29%14.952.42
06/251,2151,2381,2001,208+1.51%43,800124億1824万+6.24%14.842.4
06/221,1821,1901,1661,190-1.49%12,000122億3320万+5.4%14.622.37
06/211,1811,2161,1811,208+1.17%14,000124億1824万+7.76%14.842.4
06/201,1961,2001,1381,194-1.16%27,900122億7432万+7.18%14.672.38
06/191,2141,2501,2011,208+1.34%34,500124億1824万+9.32%14.842.4
06/181,2181,2181,1841,192-3.25%21,400122億5376万+8.76%14.642.37
06/151,2331,2391,2201,232-0.08%25,300126億6496万+13.24%15.132.45
06/141,2361,2601,2151,233-1.28%36,400126億7524万+14.59%15.152.45
06/131,2361,2701,2211,249+3.57%46,900128億3972万+17.39%15.342.49
06/121,2071,2251,1311,206-2.43%107,600123億9768万+14.75%14.812.4
06/111,2431,2671,2261,236-2.75%51,800127億608万+19.08%15.182.46
06/081,2311,2751,2021,271+2.75%82,900130億6588万+24%15.612.53
06/071,2221,2381,1761,237+0.49%96,800127億1636万+22.35%15.192.46
06/061,1211,2431,1211,231+8.08%207,300126億5468万+23.35%15.122.45
06/051,1101,1661,0941,139+5.46%183,100117億892万+15.63%13.992.27
06/041,1001,1961,0591,080+5.16%302,700111億240万+10.77%13.272.15
06/011,0071,0391,0071,027+1.88%35,200105億5756万+6.2%12.622.04
05/311,0021,0109951,008+0.8%8,400103億6224万+4.78%12.382.01
05/309861,0009851,0000%11,300102億8000万+4.49%12.281.99
05/291,0011,0139861,000-0.4%15,300102億8000万+5.04%12.281.99
05/281,0111,0201,0021,004-1.57%14,000103億2112万+6.02%12.332
05/251,0121,0301,0011,020+0.79%20,000104億8560万+8.4%12.532.03
05/241,0181,0219981,012-0.69%24,200104億336万+8.24%12.432.01
05/231,0201,0351,0041,0190%30,600104億7532万+9.81%12.522.03
05/221,0061,0209961,019+1.29%30,300104億7532万+10.52%12.522.03
05/211,0121,0129921,006+0.8%26,800103億4168万+9.95%12.362
05/181,0131,013994998-2.16%28,400102億5944万+9.79%12.261.99
05/179901,0249711,020+3.66%59,300104億8560万+12.83%12.532.03
05/16964989960984+0.61%20,700101億1552万+9.7%12.091.96
05/15980980960978-0.2%14,800100億5384万+9.64%12.011.95
05/14960984947980+4.7%58,500100億7440万+10.36%12.041.95
05/11965972926936-1.47%77,60096億2208万+6%11.51.86
05/109051,004901950+4.97%267,70097億6600万+7.83%11.671.89
05/09901908896905+0.44%12,40093億340万+3.08%11.121.8