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
09/282,4232,4542,4212,446-2.9%2,40025億6626万+3.38%22.21.57
09/272,5222,5222,5192,519-0.2%20026億4285万+6.83%22.861.61
09/262,5012,5282,4402,524+1.53%1,40026億4810万+7.68%22.91.62
09/252,5382,5382,4702,486+1.97%2,40026億823万+6.6%22.561.59
09/212,3802,4382,3802,438+3.13%2,50025億5787万+5.09%22.121.56
09/202,3872,4002,3612,364-0.96%90024億8023万+2.25%21.451.51
09/192,3522,3982,3522,387+2.84%1,40025億436万+3.47%21.661.53
09/182,3582,3582,3212,321-1.65%40024億3512万+1%21.061.49
09/142,2842,3602,2842,360+3.42%30024億7604万+2.88%21.411.51
09/132,3332,3352,2802,282-2.89%3,10023億9420万-0.44%20.711.46
09/122,3872,3872,3502,350-3.57%2,10024億6554万+2.49%21.321.5
09/112,4012,4372,3972,437+1.37%1,20025億5682万+6.28%22.111.56
09/102,4042,4042,4042,404-1.27%30025億2220万+5.07%21.811.54
09/072,4102,4412,4042,435-0.2%70025億5472万+6.56%22.11.56
09/062,4372,4412,3932,440+0.12%1,40025億5997万+6.97%22.141.56
09/052,4002,4372,3992,437+1.58%1,30025億5682万+7.03%22.111.56
09/042,3792,3992,3522,399+1.95%60025億1695万+5.59%21.771.54
09/032,3892,3972,3372,353+0.38%2,20024億6869万+3.7%21.351.51
08/312,3252,3442,3252,344+0.82%1,20024億5925万+3.4%21.271.5
08/302,2502,3252,2492,325+3.43%5,10024億3932万+2.6%21.11.49
08/292,2302,2592,2302,248+1.49%1,00023億5853万-0.75%20.41.44
08/282,2442,2442,2152,215-0.67%1,20023億2391万-2.34%20.11.42
08/272,2002,2412,2002,230+1.5%1,70023億3964万-1.85%20.241.43
08/242,2322,2322,1732,197-0.81%90023億502万-3.47%19.941.41
08/232,2392,2392,2132,215-1.25%90023億2391万-2.98%20.11.42
08/222,1672,2432,1672,243+3.32%4,10023億5328万-2.05%20.351.44
08/212,1822,2012,1562,171-2.21%2,60022億7774万-5.4%19.71.39
08/202,1652,2202,1652,220+1.74%1,50023億2915万-3.65%20.141.42
08/172,1982,2202,1822,182-2.11%50022億8928万-5.58%19.81.4
08/162,2452,2452,1602,229-0.85%4,10023億3859万-3.96%20.231.43
08/152,2192,2482,1722,248+3.64%2,40023億5853万-3.39%20.41.44
08/142,2132,2132,1372,169-2.08%1,80022億7564万-6.95%19.681.39
08/132,3002,3002,2012,215-3.86%4,10023億2391万-5.3%20.11.42
08/102,3242,3242,3012,304-0.86%2,20024億1728万-1.71%20.911.48
08/092,3052,3292,3042,324-0.6%1,40024億3827万-0.94%21.091.49
08/082,3032,3412,3032,338+1.17%1,30024億5295万-0.47%21.221.5
08/072,3132,3382,3112,311-0.6%1,00024億2463万-1.78%20.971.48
08/062,3342,3342,3252,325-0.6%80024億3932万-1.48%21.11.49
08/032,3502,3802,3382,339-0.47%2,40024億5400万-1.27%21.221.5
08/022,3502,3502,3062,350+1.91%2,80024億6554万-1.26%21.321.5
08/012,3232,3232,3062,306-0.73%2,20024億1938万-3.51%20.921.48
07/312,3102,3232,3012,323+0.87%60024億3722万-3.33%21.081.49
07/302,3112,3332,3032,303-0.52%80024億1623万-4.76%20.91.47
07/272,3402,3402,3152,315+0.52%90024億2882万-4.89%21.011.48
07/262,3392,3392,3012,303-1.07%3,80024億1623万-5.96%20.91.47
07/252,3452,3452,3002,328+0.22%3,00024億4246万-5.48%21.121.49
07/242,3022,3452,3022,323+0.65%2,40024億3722万-6.18%21.081.49
07/232,3052,3332,3052,308-3.51%5,40024億2148万-7.35%20.941.48
07/202,3712,4002,3302,392+0.67%3,40025億961万-4.63%21.711.53
07/192,3702,3992,3702,376+0.04%1,30024億9282万-5.71%21.561.52
07/182,3742,3992,3742,375-1%90024億9177万-6.27%21.551.52
07/172,3662,3992,3652,399+0.54%1,30025億1695万-5.85%21.771.54
07/132,4102,4392,3602,386-2.17%2,00025億331万-6.83%21.651.53
07/122,3622,4392,3302,439+2.52%3,90025億5892万-5.24%22.131.56
07/112,3862,3862,3452,379+1.15%90024億9597万-7.97%21.591.52
07/102,3532,3902,3522,352-0.13%3,10024億6764万-9.47%21.341.51
07/092,3512,3552,3512,355+0.21%90024億7079万-9.87%21.371.51
07/062,3212,3502,3012,350-0.3%4,30024億6554万-10.58%21.321.5
07/052,3712,3712,3572,357-1.87%1,10024億7289万-10.99%21.391.51
07/042,3712,4152,3712,402-1.48%3,50025億2010万-9.6%21.81.54
07/032,4602,4632,3702,438-1.69%10,80025億5787万-8.48%22.121.56
07/022,5282,5502,4802,480-2.86%5,00026億194万-7.15%22.51.59
06/292,6022,6022,5512,553-1.85%4,30026億7853万-4.53%23.171.63
06/282,6022,6022,6012,601-0.46%1,00027億2889万-2.8%23.61.67
06/272,6022,6492,6022,613-0.65%2,30027億4148万-2.43%23.711.67
06/262,6892,6892,6162,630-2.59%2,30027億5931万-1.9%23.861.68
06/252,6952,7102,6952,700+0.41%2,30028億3275万+0.56%24.51.73
06/222,6562,6952,6492,689-0.07%1,30028億2121万+0.15%24.41.72
06/212,6542,7172,6542,691+1.28%2,80028億2331万+0.19%24.421.72
06/202,6512,6772,6502,657+0.23%2,30027億8764万-1.19%24.111.7
06/192,7002,7012,6512,651-1.96%2,40027億8134万-1.56%24.061.7
06/182,7352,7362,7002,704-0.77%1,90028億3695万+0.15%24.541.73
06/152,7082,7342,7082,725+0.66%4,00028億5898万+0.66%24.731.75
06/142,7192,7192,7072,707-0.44%3,50028億4010万-0.18%24.561.73
06/132,7402,7412,7002,719-0.18%3,90028億5269万-0.18%24.671.74
06/122,7372,7402,7212,724-0.26%1,10028億5793万-0.4%24.721.74
06/112,7172,7432,7162,731+0.59%2,40028億6528万-0.51%24.781.75
06/082,7202,7582,7122,715+0.15%3,40028億4849万-1.42%24.641.74
06/072,6902,7412,6902,711+0.41%2,50028億4429万-1.92%24.61.74
06/062,7142,7542,6852,700-0.44%6,40028億3275万-2.63%24.51.73
06/052,7502,7502,7122,712-1.45%3,00028億4534万-2.52%24.611.74
06/042,8002,8002,7502,752-3.4%8,50028億8731万-1.43%24.971.76
06/012,5762,8492,5652,849+10.64%23,00029億8908万+1.71%25.851.82
05/312,5652,5842,5652,575-0.19%1,40027億161万-8.2%23.371.65
05/302,5502,5872,5502,580-0.77%4,90027億685万-8.48%23.411.65
05/292,5412,6232,5402,600+1.96%10,30027億2784万-8.26%23.591.67
05/282,5632,5712,5502,550-2.07%11,50026億7538万-10.43%23.141.63
05/252,6522,6542,6012,604-2.14%5,90027億3203万-9.01%23.631.67
05/242,6822,7192,6612,661-0.93%4,40027億9184万-7.44%24.151.7
05/232,7162,7402,6802,686-1.25%14,00028億1807万-6.99%24.371.72
05/222,7152,7402,7132,720+0.29%7,20028億5374万-6.27%24.681.74
05/212,7152,7502,7122,712-0.11%6,60028億4534万-7%24.611.74
05/182,7562,7562,7152,715-1.45%6,20028億4849万-7.43%24.641.74
05/172,7602,7782,7512,755-0.4%3,90028億9046万-6.58%251.76
05/162,8132,8132,7602,766-2.4%6,30029億200万-6.68%25.11.77
05/152,8942,8942,8342,834-1.15%4,10029億7334万-4.77%25.721.81
05/142,8622,9042,8612,867+0.17%2,90030億797万-4.02%26.021.84
05/112,9512,9522,8482,862-4.41%12,70030億272万-4.5%25.971.83
05/102,9942,9942,9942,9940%20031億4121万-0.33%27.171.92
05/092,9702,9942,9562,994+0.81%1,50031億4121万-0.43%27.171.92