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
09/252,8202,8802,8142,872+1.02%116,7001029億2452万+9.41%13.220.55
09/212,8032,8482,7742,843+2.97%101,5001018億8524万+8.76%13.080.54
09/202,7392,7752,7082,761+1.66%48,500989億4659万+5.99%12.710.53
09/192,6882,7272,6712,716+2.22%54,300973億3391万+4.54%12.50.52
09/182,5702,6692,5702,657+3.39%41,300952億1952万+2.39%12.230.51
09/142,5352,5872,5352,570+0.74%67,900921億168万-0.89%11.830.49
09/132,5032,5802,5022,551+1.96%30,500914億2077万-1.81%11.740.49
09/122,5672,5672,4972,502-2.8%38,100896億6474万-4.03%11.510.48
09/112,6072,6102,5652,574-0.5%39,400922億4503万-1.72%11.850.49
09/102,5832,6222,5812,587+0.19%50,400927億1091万-1.52%11.910.5
09/072,5722,6102,5472,582-0.42%60,900925億3172万-2.01%11.880.49
09/062,5932,6112,5782,593-0.31%36,600929億2593万-1.89%11.930.5
09/052,5952,6212,5732,601+0.62%45,600932億1263万-2.07%11.970.5
09/042,5932,6132,5812,585-0.39%24,500926億3923万-3.22%11.90.5
09/032,6192,6192,5802,595-0.76%40,500929億9761万-3.35%11.940.5
08/312,6072,6512,5982,615-0.95%28,600937億1435万-3.15%12.030.5
08/302,6582,6642,6292,640+0.53%33,200946億1028万-2.69%12.150.51
08/292,6132,6472,6132,626+0.04%30,200941億856万-3.6%12.080.5
08/282,6202,6522,6202,625+0.23%19,300940億7272万-3.95%12.080.5
08/272,5872,6282,5872,619+1.39%24,600938億5770万-4.45%12.050.5
08/242,6142,6142,5642,583-0.08%20,100925億6756万-5.97%11.890.49
08/232,5902,6092,5812,585-0.19%34,100926億3923万-6.17%11.90.5
08/222,5642,6022,5642,590+1.01%24,000928億1842万-6.33%11.920.5
08/212,5732,5812,5482,564-0.7%27,000918億8665万-7.6%11.80.49
08/202,5782,5962,5682,582-0.62%17,600925億3172万-7.29%11.880.49
08/172,6042,6192,5722,598-0.54%43,700931億512万-7.05%11.960.5
08/162,5802,6182,5592,612+0.27%42,100936億684万-6.78%12.020.5
08/152,6252,6292,5912,605-1.14%32,000933億5598万-7.26%11.990.5
08/142,6282,6532,6192,635+1%35,100944億3110万-6.49%12.130.5
08/132,6662,6662,6022,609-3.23%45,600934億9933万-7.65%12.010.5
08/102,7502,7502,6912,696-2.64%50,400966億1717万-4.77%12.410.52
08/092,8022,8072,7612,769-1.18%47,100992億3328万-2.19%12.740.53
08/082,7822,8182,7642,802+0.65%30,6001004億1591万-0.99%12.890.54
08/072,7872,7942,7502,784+0.47%25,000997億7084万-1.56%12.810.53
08/062,7912,8232,7682,771-0.68%25,100993億496万-2.05%12.750.53
08/032,7172,7982,7122,790-4.35%64,400999億8587万-1.45%12.840.53
08/022,9392,9702,9052,917-2.34%25,3001045億3719万+3%13.420.56
08/012,9272,9912,9202,987+1.95%34,0001070億4580万+5.62%13.750.57
07/312,9342,9842,9282,930-1.05%49,6001050億308万+3.9%13.480.56
07/302,9262,9702,9262,961+0.24%23,6001061億1403万+5.22%13.630.57
07/272,9202,9602,9082,954+1.51%26,5001058億6317万+5.2%13.590.57
07/262,8982,9172,8712,910+2.18%23,9001042億8633万+3.89%13.390.56
07/252,8492,8762,8432,848+0.53%29,8001020億6443万+1.86%13.110.55
07/242,8102,8392,8002,833+2.31%21,9001015億2687万+1.36%13.040.54
07/232,7792,8092,7662,769-0.36%38,600992億3328万-0.97%12.740.53
07/202,8262,8322,7632,779-1.77%25,100995億9166万-0.82%12.790.53
07/192,8222,8632,8212,829-0.21%18,7001013億8352万+0.82%13.020.54
07/182,8332,8512,8232,835+0.82%23,9001015億9854万+0.85%13.050.54
07/172,8272,8502,8062,812-0.92%35,9001007億7429万-0.11%12.940.54
07/132,8082,8422,7952,838+2.38%31,3001017億605万+0.64%13.060.54
07/122,8172,8172,7662,772-0.47%21,100993億4080万-1.88%12.760.53
07/112,8122,8122,7632,785-2.04%32,000998億668万-1.69%12.820.53
07/102,8202,8892,8202,843+1.5%44,1001018億8524万+0.14%13.080.54
07/092,7652,8022,7522,801+1.78%31,2001003億8008万-1.48%12.890.54
07/062,7312,7592,7282,752+1.81%31,700986億2405万-3.37%12.660.53
07/052,7572,7572,6872,703-1.96%34,600968億6803万-5.22%12.440.52
07/042,7272,7712,7222,757+0.33%50,600988億324万-3.47%12.690.53
07/032,7982,7982,7252,748-1.72%52,000984億8070万-3.85%12.650.53
07/022,8432,8532,7922,796-1.17%39,5001002億89万-2.41%12.870.54
06/292,8122,8412,7942,829+0.57%40,5001013億8352万-1.5%13.020.54
06/282,8042,8302,7842,813-0.32%42,4001008億1012万-2.29%12.950.54
06/272,8392,8422,7942,822+1.66%60,2001011億3266万-2.32%12.990.54
06/262,7542,7822,7322,776-0.14%25,000994億8415万-4.34%12.770.53
06/252,8052,8122,7652,780-1.14%35,000996億2749万-4.66%12.790.53
06/222,7612,8132,7452,812+1.22%45,5001007億7429万-4.09%12.940.54
06/212,7892,8302,7722,778-0.79%44,800995億5582万-5.73%12.780.53
06/202,8482,8482,7612,800-0.67%32,1001003億4424万-5.53%12.890.54
06/192,8622,8862,8152,819-1.5%28,8001010億2515万-5.34%12.970.54
06/182,9002,9002,8352,862-1.58%14,1001025億6615万-4.34%13.170.55
06/152,9192,9202,8742,908+0.62%46,9001042億1466万-3.23%13.380.56
06/142,9212,9292,8832,890-1.83%32,0001035億6959万-4.11%13.30.55
06/132,9152,9522,9082,944+0.72%16,6001055億480万-2.71%13.550.56
06/122,9582,9692,9182,923-0.61%23,9001047億5222万-3.53%13.450.56
06/112,9602,9602,9142,941-0.68%27,3001053億9729万-3.1%13.530.56
06/082,9503,0052,9502,961-0.64%57,2001061億1403万-2.6%13.630.57
06/072,9502,9862,9432,980+1.29%32,8001067億9494万-2.23%13.710.57
06/062,9102,9452,8882,942+0.41%36,2001054億3313万-3.7%13.540.56
06/052,9312,9342,8852,930+0.1%27,8001050億308万-4.31%13.480.56
06/042,9192,9392,9012,927+2.34%33,7001048億9557万-4.66%13.470.56
06/012,8032,8782,7772,860+2.29%38,3001024億9447万-7.05%13.160.55
05/312,8312,8442,7742,796-0.39%58,2001002億89万-9.4%12.870.54
05/302,8612,8702,7952,807-4.03%65,3001005億9510万-9.33%12.920.54
05/292,9722,9722,8902,925-1.88%54,3001048億2389万-5.77%13.460.56
05/283,0103,0102,9702,981-0.63%22,2001068億3078万-4.06%13.720.57
05/253,0253,0252,9673,000-1.8%37,3001075億1169万-3.44%13.810.57
05/243,1653,1653,0403,055-3.48%28,8001094億8273万-1.58%14.060.59
05/233,1303,1753,0953,165+1.28%42,3001134億2483万+2.13%14.560.61
05/223,1753,1753,1103,125-1.42%21,1001119億9134万+1.13%14.380.6
05/213,1803,1803,1453,170-0.47%32,2001136億401万+2.92%14.590.61
05/183,2053,2053,1653,185-0.78%18,0001141億4157万+3.75%14.660.61
05/173,1553,2253,1203,210+1.9%32,6001150億3750万+4.9%14.770.61
05/163,1503,1553,0553,150-0.79%44,6001128億8727万+3.35%14.50.6
05/153,1853,2253,1703,175-0.31%27,4001137億8320万+4.51%14.610.61
05/143,1003,2003,1003,185+1.76%46,9001141億4157万+5.15%14.660.61
05/113,2003,2203,0703,130-1.88%47,2001121億7052万+3.68%14.40.6
05/103,1053,2003,0903,190+5.11%46,7001143億2076万+6.05%14.680.61
05/093,0453,0502,9993,035-0.16%29,0001087億6599万+1.3%13.970.58
05/083,0853,1253,0253,040-1.14%39,4001089億4517万+1.71%13.990.58
05/073,1553,1553,0703,075-2.54%37,1001101億9948万+3.19%14.150.59
05/023,1653,1803,1353,155+0.16%16,6001130億6646万+6.19%14.520.6