株価チャート

2018/05/02~2018/09/25

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
09/253,7853,8853,7853,885+2.78%3,80055億9766万+18.16%6.231.51
09/213,7553,7903,7453,780+0.67%2,00054億4637万+16.24%6.061.47
09/203,9253,9253,7203,755+1.08%5,60054億1035万+16.61%6.021.46
09/193,6603,8453,6603,715+3.19%8,70053億5272万+16.49%5.961.45
09/183,5803,6703,5403,600+2.86%9,90051億8702万+13.89%5.771.4
09/143,4453,5003,3703,500+1.89%3,20050億4294万+11.54%5.611.36
09/133,3003,4353,3003,435+5.37%2,40049億4928万+10.2%5.511.34
09/123,2903,3003,2503,260+0.77%2,70046億9713万+5.2%5.231.27
09/113,2703,3003,2153,235+0.78%25,50046億6111万+4.79%5.191.26
09/103,2403,2403,1703,210+1.26%1,90046億2509万+4.36%5.151.25
09/073,2403,2403,1503,1700%2,00045億6746万+3.39%5.081.23
09/063,0603,1853,0603,170-0.94%3,40045億6746万+3.73%5.081.23
09/053,2703,2853,2003,2000%1,70046億1068万+5.02%5.131.25
09/043,1253,2453,1253,200+0.95%2,00046億1068万+5.37%5.131.25
09/033,2953,2953,1653,170-0.47%4,00045億6746万+4.72%5.081.23
08/313,2453,2453,1553,185-2%2,20045億8907万+5.36%5.111.24
08/303,2903,3003,2003,250+3.17%5,50046億8273万+7.69%5.211.27
08/293,1153,3553,1153,150+0.32%10,30045億3864万+4.65%5.051.23
08/283,0353,1453,0353,140+3.46%3,80045億2423万+4.42%5.041.22
08/273,1003,1003,0303,035-1.14%3,10043億7294万+1.1%4.871.18
08/243,0003,0953,0003,0700%1,10044億2337万+2.3%4.921.2
08/233,0703,0703,0703,070+2.16%10044億2337万+2.33%4.921.2
08/223,0053,0053,0053,0050%10043億2972万+0.23%4.821.17
08/212,9903,0102,9903,005+0.33%1,50043億2972万+0.33%4.821.17
08/202,9812,9952,9702,9950%1,30043億1531万+0.1%4.81.17
08/172,9772,9952,9712,995+0.6%90043億1531万+0.03%4.81.17
08/162,9682,9852,9682,977-0.43%1,30042億8938万-0.73%4.771.16
08/153,0053,0402,9002,990-0.5%2,00043億811万-0.53%4.791.16
08/142,9923,0452,9753,005-0.83%8,20043億2972万-1.05%4.821.17
08/132,9693,0502,9683,030+1.88%5,90043億6574万-0.72%4.861.18
08/102,9712,9842,9712,974-0.34%90042億8505万-2.91%4.771.16
08/093,0053,0052,9402,984+1.12%2,10042億9946万-2.93%4.791.16
08/082,9592,9602,9282,951-0.27%3,00042億5191万-4.25%4.731.15
08/072,9592,9592,9592,9590%30042億6344万-4.18%4.751.15
08/062,9332,9592,9302,959+0.92%70042億6344万-4.3%4.751.15
08/032,9432,9762,9292,932-0.17%4,30042億2454万-5.21%4.71.14
08/022,9702,9842,9372,937-0.61%2,40042億3174万-4.98%4.711.14
08/012,9492,9752,9492,955+0.27%3,90042億5768万-4.43%4.741.15
07/313,0953,0952,9452,947-4.47%13,50042億4615万-4.44%4.731.15
07/303,0453,0853,0403,085+1.15%4,10044億4499万+0.39%4.951.2
07/273,0503,0603,0453,050-0.16%1,40043億9456万-0.23%4.891.19
07/263,0303,0953,0303,055-0.16%2,70044億176万+0.39%4.91.19
07/253,0453,1003,0303,060+1.32%4,30044億897万+1.06%4.911.19
07/243,0553,0753,0203,0200%3,00043億5133万+0.23%4.841.18
07/232,9883,0402,9883,020-0.98%2,50043億5133万+0.7%4.841.18
07/203,0053,0503,0053,050+1.5%1,60043億9456万+2.21%4.891.19
07/192,9513,0302,9513,005+2.21%2,00043億2972万+1.25%4.821.17
07/182,9372,9882,9312,940+0.34%3,50042億3606万-0.47%4.711.14
07/173,0053,0052,9302,930-3.46%11,20042億2166万-0.41%4.71.14
07/133,1353,2603,0353,035-2.88%23,50043億7294万+3.58%4.871.18
07/123,2003,2253,0603,125-0.48%36,10045億262万+7.31%5.011.22
07/114,3254,3903,1153,140-16.6%151,70045億2423万+8.76%5.041.22
07/103,4303,8903,4153,765+11.06%34,10054億2476万+31.6%6.041.47
07/093,3103,4053,3103,390+2.57%21,90048億8444万+20.6%5.441.32
07/063,2403,3103,2153,305+2.01%20,40047億6197万+19.1%5.31.29
07/053,2003,2653,1203,240+1.25%13,70046億6832万+18.25%5.21.26
07/043,0303,2603,0303,200+3.23%18,90046億1068万+18.26%5.131.25
07/033,1003,2053,0553,100+1.64%17,40044億6660万+16.15%4.971.21
07/022,9973,0502,9903,050+1.8%10,10043億9456万+15.57%4.891.19
06/292,8862,9962,8852,996+3.81%4,70043億1675万+14.75%4.81.17
06/282,9603,0152,8562,886-2.47%7,10041億5826万+11.9%4.631.12
06/272,7752,9952,7252,959+7.76%14,40042億6344万+15.9%4.751.15
06/262,6642,7462,6642,746+2.85%2,70039億5654万+8.71%4.41.07
06/252,6872,7052,6702,670-0.37%4,60038億4704万+6.21%4.281.04
06/222,6802,6802,6372,680-1.36%2,50038億6145万+7.33%4.31.04
06/212,6872,7172,6872,717+1.34%1,00039億1476万+9.69%4.361.06
06/202,6822,6822,6812,681-0.07%70038億6289万+9.29%4.31.04
06/192,6802,7002,6712,683+0.49%3,10038億6577万+10.37%4.31.04
06/182,6452,6702,6452,670+0.95%4,90038億4704万+10.88%4.281.04
06/152,6392,6452,6382,645-0.11%1,40038億1102万+10.9%4.241.03
06/142,5882,6482,5712,648+0.38%1,40038億1534万+12.11%4.251.03
06/132,5902,6442,5902,638-0.08%3,30038億93万+12.78%4.231.03
06/122,6372,6472,6372,640+0.19%2,60038億381万+13.99%4.231.03
06/112,5992,6352,5972,635+1.39%5,80037億9661万+14.86%4.231.03
06/082,5192,5992,5012,599+3.96%2,90037億4474万+14.44%4.171.01
06/072,4832,5202,4832,500+0.81%1,60036億210万+11.16%4.010.97
06/062,5302,5902,4802,480-1.55%1,20035億7328万+11.16%3.980.97
06/052,4972,5202,4952,519+0.96%3,70036億2947万+13.83%4.040.98
06/042,4192,4962,4192,495+3.18%2,60035億9489万+13.77%40.97
06/012,4052,4182,4012,418+0.54%2,00034億8395万+11.22%3.880.94
05/312,3492,4052,3492,405+5.71%3,70034億6522万+11.5%3.860.94
05/302,3262,3302,2742,275-2.57%9,80032億7791万+6.26%3.650.89
05/292,3492,4142,3352,335-0.51%12,10033億6436万+9.62%3.740.91
05/282,1882,3492,1882,347+6.15%6,90033億8165万+10.86%3.760.91
05/252,2832,2832,2112,211-0.27%1,50031億8569万+5.19%3.550.86
05/242,2502,2502,2062,217-3.69%4,90031億9434万+5.87%3.560.86
05/232,3952,3952,2912,302-5.42%5,90033億1681万+10.51%3.690.9
05/222,2642,4362,2632,434+7.65%12,10035億700万+17.53%3.90.95
05/212,1702,2642,1702,261+4.48%4,40032億5773万+9.92%3.630.88
05/182,1242,1652,1242,164+2.17%3,80031億1797万+5.56%3.470.84
05/172,1362,1432,1162,118-0.89%3,80030億5169万+3.52%3.40.82
05/162,0812,1372,0812,137+1.67%10,00030億7907万+4.6%3.430.83
05/152,1072,1072,1002,102-0.24%60030億2864万+3.09%3.370.82
05/142,0822,1072,0772,107+1.79%5,10030億3584万+3.39%3.380.82
05/112,0842,0842,0602,070+0.15%4,60029億8253万+1.62%3.320.81
05/102,0712,0762,0672,067-0.14%1,80029億7821万+1.47%3.310.8
05/092,0782,0842,0702,0700%1,20029億8253万+1.52%3.320.81
05/082,0642,0742,0612,0700%2,10029億8253万+1.32%3.320.81
05/072,0572,0852,0572,070+0.53%2,70029億8253万+1.12%3.320.81
05/022,0402,0732,0382,059+0.93%1,00029億6668万+0.24%3.30.8