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
09/282,0502,0902,0022,068+4.87%304,300379億9143万+14.44%53.8318.42
09/272,0202,0201,9651,972-3.99%264,700362億2780万+10.41%51.3317.56
09/262,0992,0992,0032,054-0.34%317,600377億3423万+16.11%53.4618.29
09/252,0592,1142,0222,061+0.05%305,100378億6283万+17.5%53.6518.35
09/212,0362,0701,9502,060+4.04%609,300378億4446万+18.12%53.6218.34
09/201,8711,9801,8671,980+7.96%471,300363億1953万+14.45%51.1217.49
09/191,7991,9091,7921,834+3.97%266,700336億4142万+6.63%47.3516.2
09/181,8461,8501,7641,764-6.17%273,500323億5740万+2.68%45.5415.58
09/141,9391,9471,8081,880-1%243,800344億8521万+9.62%48.5416.61
09/131,9531,9851,8411,899-3.01%280,300348億3373万+10.6%49.0316.77
09/121,9091,9641,8791,958+4.48%398,400359億1598万+13.7%50.5517.29
09/111,9031,9501,8101,874-0.27%430,300343億7515万+8.45%48.3816.55
09/101,8001,8951,7701,879+4.39%411,100344億6687万+8.11%48.5116.6
09/071,7591,8091,6851,800+3.03%325,500330億1776万+3.33%46.4715.9
09/061,6811,7641,6271,747+3.01%333,300320億4557万0%45.115.43
09/051,7401,8051,6811,696-1.4%425,300311億1006万-3.14%43.7914.98
09/041,6221,7201,5801,720+5.72%389,500315億5030万-1.88%44.4115.19
09/031,6021,6541,5471,627+0.49%241,000298億4438万-7.19%42.0114.37
08/311,6021,7181,6001,619-0.06%320,200296億9764万-7.96%41.814.3
08/301,6611,6821,5751,620+0.62%288,600297億1598万-8.58%41.8214.31
08/291,5441,6171,5251,610+3.21%206,000295億3255万-9.8%41.5714.22
08/281,6851,6851,5411,560-5.17%227,600286億1539万-13.48%40.2813.78
08/271,6421,7001,6341,645+0.67%208,300301億7456万-9.71%42.4714.53
08/241,6021,6451,5811,634+0.93%188,800299億7278万-11%42.1914.43
08/231,5501,6201,5321,619+4.45%269,800296億9764万-12.68%41.814.3
08/221,5251,5941,5231,550+1.64%340,700284億3196万-17.25%40.0213.69
08/211,6721,6901,4681,525-9.82%661,200279億7338万-19.65%39.3713.47
08/201,8001,8161,6911,691-7.04%163,900310億1835万-11.74%43.6614.94
08/171,7201,8191,7201,819+7.57%183,700333億6628万-5.9%46.9616.07
08/161,6951,7471,6631,691-2.25%187,100310億1835万-12.97%43.6614.94
08/151,7551,7711,6901,730-3.89%199,100317億3373万-11.42%44.6615.28
08/141,7241,8271,6751,800+6.89%408,200330億1776万-8.3%46.4715.9
08/131,8801,8801,6241,684-13.15%576,300308億8994万-14.43%43.4814.87
08/102,0372,0591,9211,939-3.15%213,000355億6746万-1.62%50.0617.13
08/092,0662,1201,9892,002-5.66%359,100367億2308万+1.73%51.6917.68
08/082,1102,1862,0322,1220%442,800389億2427万+7.88%54.7918.74
08/072,0592,1331,7932,122+6.85%1,325,300389億2427万+8.27%54.7918.74
08/061,9652,0431,8221,986+3.01%540,900364億2959万+2.16%51.2717.54
08/031,8512,0441,8511,928+4.56%448,900353億6568万-0.05%49.7817.03
08/03株式分割 1→3
08/021,7101,8701,7101,844+5.37%213,400338億2486万-3.51%47.6116.29
08/011,7171,8081,5331,750+1.94%381,400321億60万-7.46%45.1815.46
07/311,7671,8401,7131,717-2.46%308,100314億8916万-8.4%44.3215.16
07/301,9001,9731,7431,760-9.28%421,200322億8403万-5.48%45.4415.55
07/271,9301,9871,7901,940-1.19%377,100355億8580万+4.98%50.0917.14
07/262,0302,0301,9631,963-4.07%220,500360億1381万+7.64%50.6917.34
07/252,0502,0932,0302,0470%129,000375億4241万+13.77%52.8418.08
07/242,0672,0802,0132,047+2.33%148,800375億4241万+15.76%52.8418.08
07/232,0432,0571,9372,000-3.38%309,600366億8640万+15.41%51.6417.67
07/202,1332,1832,0702,070-0.96%436,500379億7042万+21.84%53.4418.28
07/192,2072,3272,0432,090-4.27%1,024,200383億3728万+25.9%53.9618.46
07/181,9702,2171,9672,183+10.08%868,800400億4932万+34.77%56.3719.28
07/172,0902,1001,9331,983-5.71%476,700363億8068万+26.01%51.217.52
07/132,0432,1202,0372,103+1.45%466,200385億8186万+36.85%54.318.58
07/121,9032,1101,9002,073+7.06%668,100380億3156万+38.78%53.5318.31
07/111,9401,9931,8401,937-2.19%468,000355億2466万+33.56%5017.11
07/101,9602,0501,9271,980+2.77%661,200363億1953万+40.63%51.1217.49
07/091,7501,9671,6701,927+9.68%777,000353億4123万+41.35%49.7417.02
07/061,8671,9471,7201,757-5.89%1,084,200322億2288万+33.08%45.3515.52
07/052,0202,1201,7731,867-6.04%1,775,100342億4064万+45.27%48.1916.49
07/041,8732,0001,7431,987+2.76%1,596,300364億4182万+59.7%51.2917.55
07/031,7402,0631,7331,933+11.75%2,349,600354億6352万+61.25%49.9117.08
07/021,8031,8301,6871,730+8.24%1,551,900317億3373万+49.65%44.6615.28
06/291,5671,6251,5381,598+6.67%1,011,600293億1854万+42.2%41.2714.12
06/281,3031,5021,2681,498+12.94%934,200274億8422万+36.21%38.6813.23
06/271,3201,3971,2921,327+0.13%604,800243億3531万+22.84%34.2511.72
06/261,3671,4081,2331,325-7.45%1,014,000243億474万+24.41%34.2111.7
06/251,3951,4921,3731,432+2.63%956,700262億6134万+35.96%36.9612.65
06/221,2951,3971,2921,395+4.23%459,000255億8876万+34.65%36.0212.32
06/211,3551,3821,3181,338-1.11%503,700245億3124万+31.34%34.9611.96
06/201,2581,3651,2371,353+6.56%1,019,100248億619万+34.79%35.3512.09
06/191,2021,2981,1671,270+9.48%1,530,300232億7871万+28.8%33.1811.35
06/181,1851,2071,1231,160-0.85%439,500212億6245万+19.34%30.310.37
06/151,1621,1831,1181,170+7.18%920,400214億4574万+21.37%30.5610.46
06/141,0771,1201,0571,092+0.61%437,400200億992万+14.55%28.529.76
06/131,0271,1051,0271,085+5.34%477,000198億8772万+14.69%28.349.7
06/121,0531,0651,0121,030-3.44%298,500188億7959万+9.46%26.919.21
06/111,0371,0751,0171,067+4.07%713,700195億5168万+13.6%27.869.53
06/089801,0379571,025+4.59%825,300187億8794万+9.63%26.789.16
06/07887998880980+12.6%848,100179億6310万+5.38%25.68.76
06/06854874854870+2.39%83,400159億5294万-5.81%22.747.78
06/05854860839850-2%141,600155億8024万-7.71%22.27.6
06/04912915860867-1.29%250,800158億9795万-5.62%22.667.75
06/01866890843879+3.41%217,800161億569万-4.08%22.957.85
05/31851862846850+0.47%168,300155億7413万-6.94%22.27.59
05/30834859834846-2.42%212,400155億81万-7.27%22.097.56
05/29916917861867-5.39%332,700158億8574万-4.76%22.647.75
05/28980980903916-9.61%865,500167億9000万+0.88%23.938.19
05/259771,0159741,013+3.12%173,700185億7409万+12.09%26.479.06
05/24969996958983+0.75%141,900180億1198万+9.67%25.678.78
05/231,0231,023957975-2.95%324,900178億7756万+9.59%25.488.72
05/221,0321,0389971,005-2.11%325,800184億2134万+13.56%26.258.98
05/219641,0309611,027+6.87%457,500188億1849万+16.67%26.829.18
05/18963976939961-0.14%138,600176億873万+10.04%25.18.59
05/17893962893962+6.57%236,700176億3317万+10.57%25.138.6
05/16904914885903-1.96%149,100165億4560万+4.23%23.588.07
05/15967967918921-2.78%183,000168億7554万+6.44%24.058.23
05/14915948901947+3.42%98,700173億5822万+9.61%24.748.46
05/11917930907916-0.25%89,700167億8389万+6.47%23.928.18
05/10941941894918-3.37%176,700168億2666万+6.99%23.988.2
05/09979979923950-3.75%334,200174億1321万+10.85%24.828.49