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
09/281,5401,5661,5361,549+1.04%38,100221億8037万-5.49%-10.43
09/271,5831,5961,5281,533-1.41%88,800219億5127万-6.81%-10.32
09/261,5351,5821,5311,555+2.37%83,000222億6629万-5.81%-10.47
09/251,5421,5471,5041,519-1.87%101,900217億5080万-8.16%-10.23
09/211,5611,5681,5461,548-1.15%84,200221億6605万-6.75%-10.43
09/201,6001,6061,5581,566-2.06%82,500224億2067万-6%-10.54
09/191,6251,6361,5951,599-0.74%76,700228億9313万-4.14%-10.77
09/181,5851,6281,5561,611+1.64%101,100230億6494万-3.3%-10.85
09/141,5701,6101,5641,585+1.6%74,600226億9269万-5.37%-10.67
09/131,5801,6001,5461,560-1.83%64,400223億3476万-7.47%-10.5
09/121,5901,6091,5751,589-0.06%52,700227億4996万-6.58%-10.7
09/111,6051,6301,5781,590-0.56%134,700227億6428万-7.4%-10.71
09/101,5801,6161,5801,599-1.3%69,000228億9313万-7.47%-10.77
09/071,5671,6791,4931,620+2.21%335,600231億9379万-6.84%-10.91
09/061,5701,6511,5701,585-0.69%169,200226億9269万-9.38%-10.67
09/051,7821,8041,5891,596-10.59%487,300228億5018万-9.47%-10.75
09/041,7911,8321,7811,785-0.06%118,100255億5613万+0.51%-12.02
09/031,8261,8261,7681,786-1.87%194,000255億7044万+0.45%-12.03
08/311,8111,8391,7891,820-0.76%138,200260億5723万+2.19%-12.26
08/301,8031,8461,7751,834+2.46%228,400262億5767万+2.52%-12.35
08/291,7371,7901,7201,790+4.37%174,900256億2771万-0.33%-12.05
08/281,7241,7341,6801,715+1.84%120,300245億5392万-4.93%-11.55
08/271,7331,7341,6801,684-0.06%83,200241億1009万-7.12%-11.34
08/241,6831,6961,6581,685+1.2%72,900241億2441万-7.26%-11.35
08/231,7001,7121,6651,665-2.06%64,400238億3807万-8.67%-11.21
08/221,6661,7171,6381,700+0.83%81,400243億3917万-6.95%-11.45
08/211,6011,6881,5901,686+3.95%108,000241億3873万-7.87%-11.35
08/201,6851,7301,6051,622-3.8%141,200232億2243万-11.51%-10.92
08/171,6981,7591,6811,686+0.12%195,400241億3873万-8.32%-11.35
08/161,6221,7491,6131,684+3.89%422,900241億1009万-8.68%-11.34
08/151,5891,6391,5851,621+5.06%293,500232億811万-12.19%-10.92
08/141,6351,7151,4571,543-15.91%1,208,300220億9137万-16.68%-10.39
08/131,8421,8501,7501,835-2.5%308,200262億7198万-1.45%-12.36
08/101,9351,9781,8681,882-2.59%186,300269億4489万+1.35%-12.67
08/091,9592,0071,9281,932-2.08%208,300276億6075万+4.6%-13.01
08/081,8891,9771,8821,973+5.56%314,700282億4775万+7.29%-13.29
08/071,8941,8941,8581,869-0.59%138,900267億5877万+2.19%-12.59
08/061,8921,9251,8441,880+0.16%236,600269億1626万+3.01%-12.66
08/031,9201,9431,8381,877-2.75%205,400268億7330万+2.91%-12.64
08/021,9001,9661,8811,930+1.05%318,200276億3211万+6.22%-13
08/011,8781,9101,8061,910+3.92%277,600273億4577万+5.52%-12.86
07/311,8901,8901,8021,838-1.45%329,100263億1494万+1.94%-12.38
07/302,0552,0601,8521,865-8.08%673,600267億150万+3.67%-12.56
07/272,0402,0922,0012,029+0.9%633,800290億4951万+12.91%-13.66
07/261,9802,0471,9622,011+1.57%602,900287億9180万+12.6%-13.54
07/251,9802,0501,9431,980+2.06%900,000283億4797万+11.61%-13.33
07/241,8111,9401,7981,940+8.26%727,000277億7529万+10.16%-13.06
07/231,8001,8451,7881,792-1.81%199,000256億3843万+2.34%-12.06
07/201,7701,8681,7611,825+3.11%435,900261億1056万+4.11%-12.28
07/191,7701,8041,7541,7700%141,000253億2367万+0.91%-11.91
07/181,7601,8201,7301,770+0.45%167,300253億2367万+0.85%-11.91
07/171,7711,8071,7621,762-0.51%171,500252億921万+0.23%-11.86
07/131,8201,8571,7671,771-1.88%314,100253億3798万+0.74%-11.92
07/121,7261,8061,7231,805+3.86%277,200258億2442万+2.91%-12.15
07/111,7451,7511,6721,738-1.53%373,900248億6584万-0.57%-11.69
07/101,8251,8351,7581,765-2.38%216,700252億5213万+1.32%-11.88
07/091,7401,8331,7161,808+6.29%369,800258億6734万+4.03%-12.17
07/061,6521,7111,6081,701+4.36%271,400243億3647万-1.79%-11.45
07/051,7221,7621,5961,630-6%431,200233億2067万-6%-10.97
07/041,7231,7681,6811,734+0.06%249,900248億861万-0.17%-11.67
07/031,7791,8521,6851,733-1.7%463,800247億9430万-0.4%-11.66
07/021,8801,9431,7461,763-4.65%1,271,300252億2352万+0.74%-11.86
06/291,7101,8591,6721,849+8.64%518,000264億5393万+4.94%-12.44
06/281,7381,7551,6851,702-3.51%193,600243億5078万-3.3%-11.45
06/271,7371,8101,7371,764+1.44%214,100252億3783万-0.17%-11.87
06/261,6941,7861,6661,739-0.06%293,500248億8015万-1.92%-11.7
06/251,8201,8911,7301,740-3.06%387,800248億9445万-2.52%-11.71
06/221,7501,8381,7211,795+1.82%368,000256億8135万-0.22%-12.08
06/211,7501,7811,7211,763+2.5%336,100252億589万-2.33%-11.85
06/201,6421,7371,6211,720+4.5%350,500245億9111万-5.02%-11.57
06/191,6831,7061,6301,646-3.18%377,000235億3312万-9.26%-11.07
06/181,8081,8101,6951,700-7.66%484,200243億517万-6.75%-11.43
06/151,8551,9181,8291,841+0.44%644,500263億2107万+1.32%-12.38
06/141,8001,8631,7791,833+1.27%402,600262億669万+2.17%-12.33
06/131,8541,9271,7911,810-1.74%853,800258億7785万+2.2%-12.17
06/121,7751,8421,7061,842+4.24%1,005,400263億3536万+5.38%-12.39
06/111,6621,7821,6001,767+5.94%807,600252億6308万+2.38%-11.88
06/081,6581,6961,6311,668+1.34%394,000238億4766万-2.23%-11.22
06/071,5931,6491,5911,646+3.72%369,600235億3312万-2.72%-11.07
06/061,7001,7101,5741,587-4.74%613,600221億637万-5.37%-10.4
06/051,6751,7281,6501,666-0.42%568,200232億681万+0.12%-10.91
06/041,7711,7751,6501,673-3.35%611,200233億432万+1.39%-10.96
06/011,7271,7671,6841,731+1.29%779,300241億1224万+5.81%-11.34
05/311,8501,8791,6931,709-5.58%1,896,600238億578万+5.3%-11.2
05/301,9061,9401,8021,810-8.68%1,331,000252億1268万+12.35%-11.86
05/292,0312,1281,9551,982-3.55%1,575,600276億858万+24.03%-12.98
05/281,8322,0751,8082,055+13.41%2,852,800286億2545万+30.15%-13.46
05/251,8931,9201,7881,812-3.72%781,100252億4054万+16.23%-11.87
05/241,8931,9651,8821,882-1.62%735,100262億1562万+21.81%-12.33
05/232,0322,1621,9061,913-5.76%2,778,400266億4743万+24.95%-12.53
05/222,0802,1412,0072,030-2.64%2,188,400282億7720万+33.46%-13.3
05/211,9112,2731,9112,085+6.87%6,694,500290億4334万+39.28%-13.66
05/181,9002,0131,8741,951+2.2%2,661,000271億7676万+32.81%-12.78
05/171,8002,0401,7701,909+5.3%5,026,900265億9172万+31.29%-12.51
05/161,8431,8851,7431,813-3.05%3,051,400252億5447万+25.99%-11.88
05/151,6261,9301,6121,870+20.96%10,533,500260億4846万+31.32%-12.25
05/141,2901,5621,2441,546+22.5%1,011,200215億3525万+9.65%-10.13
05/111,2501,2741,2261,262+1.37%186,800175億7923万-9.92%-8.27
05/101,2481,2651,2291,245+0.16%121,300173億4242万-11.13%-8.16
05/091,2841,2851,2411,243-3.19%100,000173億1456万-11.34%-8.14