株価チャート

2018/05/01～2018/09/25

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
09/25872873872873+0.11%103,00055億915万+14.72%-1.15
09/218728738728720%48,10055億284万+15.65%-1.15
09/20871873871872+0.23%92,20055億284万+16.73%-1.15
09/198718718708700%61,40054億9022万+17.89%-1.14
09/188708718708700%13,80054億9022万+19.34%-1.14
09/148708708708700%43,30054億9022万+20.5%-1.14
09/138718718708700%37,20054億9022万+21.51%-1.14
09/128708718708700%102,00054億9022万+22.36%-1.14
09/11872873870870+8.89%773,30054億9022万+23.4%-1.14
09/10799799799799+14.31%5,40050億4216万+14.31%-1.05
09/07702702697699-0.99%5,40044億1110万+0.43%-0.92
09/06704718700706-0.14%4,10044億5528万+1.15%-0.93
09/05705710705707-1.26%2,50044億6159万+1.14%-0.93
09/04712716711716+0.56%3,50045億1838万+2.29%-0.94
09/03728731702712-0.14%32,10044億9314万+1.57%-0.94
08/31721721712713-0.42%1,20044億9945万+1.42%-0.94
08/30703725703716+1.99%10,50045億1838万+1.7%-0.94
08/29704707699702+1.15%9,40044億3004万-0.57%-0.92
08/287047106866940%9,90043億7955万-2.39%-0.91
08/27682706682694+2.36%9,90043億7955万-2.94%-0.91
08/24666678666678+0.89%4,30042億7858万-5.7%-0.89
08/23676676664672+0.9%7,50042億4072万-6.8%-0.88
08/22653673650666+1.99%10,40042億285万-8.14%-0.88
08/21656667647653-0.61%9,20041億2082万-10.3%-0.86
08/20690690656657-4.78%18,40041億4606万-10.12%-0.86
08/17715715656690-3.9%56,80043億5431万-5.87%-0.91
08/16630736629718+12.89%164,20045億3101万-2.31%-0.94
08/15644644627636-1.85%11,80040億1354万-13.47%-0.84
08/14678688647648-5.68%18,80040億8926万-12.31%-0.85
08/13717717617687-5.63%79,90043億3538万-7.41%-0.9
08/10733738728728-0.68%3,60045億9411万-2.28%-0.96
08/09739740725733-0.41%3,10046億2566万-1.48%-0.96
08/08719739717736+1.8%8,20046億4460万-1.08%-0.97
08/07726727718723-0.55%10,10045億6256万-2.95%-0.95
08/06739742727727-0.41%7,30045億8780万-2.68%-0.96
08/03740744730730-1.62%12,70046億673万-2.67%-0.96
08/02740747737742+0.54%12,90046億8246万-1.33%-0.98
08/01753753738738-0.67%6,50046億5722万-2.51%-0.97
07/31732757730743+0.27%14,40046億8877万-2.88%-0.98
07/30757757740741-1.33%23,60046億7615万-4.26%-0.97
07/27795795750751-2.97%32,20047億3926万-4.45%-0.99
07/26802819762774-4.33%51,20048億8440万-2.15%-1.02
07/25798840786809+2.02%49,40051億527万+2.53%-1.06
07/24809812792793+0.13%53,00050億430万+1.02%-1.04
07/23770814765792+5.6%75,80049億9799万+1.15%-1.04
07/20764844740750-1.32%159,90047億3295万-3.85%-0.99
07/19734775734760+2.7%22,30047億9605万-2.44%-1
07/18715762715740+3.06%65,10046億6984万-4.76%-0.97
07/17724726716718-1.64%20,20045億3101万-7.59%-0.94
07/13732744728730+0.55%21,60046億673万-5.93%-0.96
07/12720731715726+1.11%16,00045億8149万-6.44%-0.95
07/11737738716718-2.05%20,50045億3101万-7.35%-0.94
07/10742749724733-0.81%24,90046億2566万-5.42%-0.96
07/09744760735739-0.54%42,20046億6353万-4.52%-0.97
07/06717750717743+3.63%25,20046億8877万-3.88%-0.98
07/05721734712717-2.05%67,10045億2470万-7.12%-0.94
07/04744754731732-3.17%38,90046億1935万-5.18%-0.96
07/03765771730756-3.08%102,70047億7081万-2.07%-0.99
07/02810835776780-1.89%169,70049億2226万+1.04%-1.03
06/29785819775795+1.15%258,90050億1692万+3.25%-1.01
06/28858858786786-9.86%375,50049億6013万+2.48%-1
06/27924957851872-7.04%527,40055億284万+14.14%-1.1
06/269511,048883938-2.9%1,915,50059億1934万+23.75%-1.19
06/251,0541,280953966-5.66%2,926,60060億9603万+28.97%-1.22
06/229191,0249191,024+17.16%650,10064億6205万+38.57%-1.3
06/21874874874874+20.72%24,20055億1546万+20.22%-1.11
06/207257257117240%90045億6887万+0.42%-0.92
06/19717724717724-0.69%30045億6887万+0.28%-0.92
06/18717729717729+0.69%20046億42万+0.83%-0.92
06/15724724724724+0.98%10045億6887万0%-0.92
06/14726726717717-1.65%1,50045億2470万-1.1%-0.91
06/13735736725729+1.11%4,60046億42万+0.28%-0.92
06/12715721714721+1.55%70045億4994万-1.1%-0.91
06/11708710708710-0.7%1,50044億8052万-2.74%-0.9
06/087157227157150%60045億1207万-2.32%-0.91
06/07715715715715+0.14%10045億1207万-2.59%-0.91
06/06712714712714+0.28%80045億576万-2.99%-0.9
06/05712712712712-0.56%10044億9314万-3.52%-0.9
06/04736740716716+1.13%2,90045億1838万-3.24%-0.91
06/01733733708708-1.39%1,70044億6790万-4.45%-0.9
05/31717718717718-3.23%50045億3101万-3.23%-0.91
05/29746746742742-0.54%50046億8246万-0.27%-0.94
05/28726746720746+2.75%50047億770万+0.27%-0.94
05/25713726713726+1.82%90045億8149万-2.55%-0.92
05/24713713713713+0.14%30044億9945万-4.42%-0.9
05/23718718712712-1.39%40044億9314万-4.81%-0.9
05/227227227227220%10045億5625万-3.6%-0.91
05/21720722710722+0.98%1,50045億5625万-3.86%-0.91
05/18731731702715-2.19%6,50045億1207万-5.05%-0.91
05/17730731721731+1.11%50046億1304万-3.18%-0.93
05/16738740720723-2.03%13,00045億6256万-4.37%-0.92
05/15742742738738-0.94%1,90046億5722万-2.51%-0.93
05/14756756738745-2.49%4,50047億139万-1.72%-0.94
05/11763764763764+0.13%70048億2129万+0.79%-0.97
05/107637637637630%50048億1498万+0.66%-0.97
05/09766767763763-0.13%40048億1498万+0.79%-0.97
05/08765765760764+0.53%50048億2129万+0.92%-0.97
05/07767767760760-0.39%70047億9605万+0.4%-0.96
05/02763763763763+0.39%10048億1498万+0.66%-0.97
05/017607607607600%40047億9605万+0.4%-0.96