株価チャート

2018/05/08~2018/09/27

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
09/271,7341,7981,7341,768+1.96%37,400311億6595万+10.57%12.41
09/261,7551,7551,6991,734-2.2%45,400305億6660万+9.61%12.160.98
09/251,7201,7771,6951,773+4.17%71,200312億5408万+13.22%12.431
09/211,6661,8141,6301,702+4.67%116,600300億251万+10.02%11.940.96
09/201,6161,6401,5901,626-0.49%38,700286億6280万+6.27%11.40.92
09/191,6171,6721,6091,634+0.37%77,500288億382万+7.71%11.460.92
09/181,6131,6371,5961,628-1.09%45,800286億9805万+8.32%11.420.92
09/141,6441,6981,6241,646-0.24%154,500290億1535万+10.62%11.540.93
09/131,6481,7171,6351,650+0.12%93,500290億8587万+11.79%11.570.93
09/121,5411,7181,5321,648+9.79%115,600290億5061万+12.65%11.560.93
09/111,4731,5101,4551,501+1.83%34,100264億5932万+3.37%10.530.85
09/101,5931,5931,4471,474-7.93%97,000259億8337万+1.87%10.340.83
09/071,5761,6321,5731,601+3.09%127,400282億2210万+10.95%11.230.9
09/061,5381,5691,5371,553+0.98%44,100273億7597万+8.37%10.890.88
09/051,5461,5641,5281,538-1.09%25,900271億1155万+7.78%10.790.87
09/041,5561,5781,5521,555+0.52%19,700274億1122万+9.43%10.910.88
09/031,5991,6261,5461,547-3.61%25,400272億7020万+9.41%10.850.87
08/311,6001,6351,6001,605-1.59%87,900282億9261万+14.07%11.260.91
08/301,6331,6491,6061,631+0.68%57,400287億5094万+16.58%11.440.92
08/291,5811,6401,5391,620+2.79%57,900285億5703万+16.55%11.360.91
08/281,5681,5911,5661,576+0.25%34,700277億8141万+14.29%11.050.89
08/271,5201,5991,5201,572+4.11%70,200277億1090万+14.83%11.020.89
08/241,5051,5151,4901,510+1.89%45,100266億1797万+11.11%10.590.85
08/231,4451,5001,4301,482+5.93%38,600261億2439万+9.62%10.390.84
08/221,3571,4061,3551,399+3.1%13,000246億6129万+3.86%9.810.79
08/211,3121,3691,3121,357+3.19%17,700239億2092万+0.89%9.520.77
08/201,2981,3161,2981,315+1.31%7,600231億8055万-2.08%9.220.74
08/171,2781,3001,2781,298+1.64%4,500228億8088万-3.35%9.10.73
08/161,2711,2811,2601,277-1.47%5,900225億1070万-4.91%8.960.72
08/151,2861,3021,2821,296+0.7%7,400228億4562万-3.64%9.090.73
08/141,2631,2891,2531,287+1.26%15,700226億8697万-4.38%9.030.73
08/131,3051,3261,2541,271-4.44%25,800224億493万-5.85%8.910.72
08/101,3331,3441,3271,330-0.15%18,900234億4497万-1.63%9.330.75
08/091,3571,3571,3251,332-2.63%15,500234億8022万-1.48%9.340.75
08/081,3661,3891,3661,368-0.58%12,000241億1483万+0.96%9.590.77
08/071,3681,3861,3681,376+0.44%8,700242億5585万+1.4%9.650.78
08/061,3721,3981,3661,370-0.15%13,600241億5008万+0.88%9.610.77
08/031,3921,3971,3701,372-1.44%7,500241億8534万+0.81%9.620.77
08/021,3751,4611,3751,392+1.24%29,500245億3789万+2.13%9.760.79
08/011,3801,4131,3681,375-0.94%8,200242億3822万+0.66%9.640.78
07/311,3811,3961,3751,388+0.58%10,200244億6738万+1.39%9.730.78
07/301,4111,4251,3751,380-2.34%12,800243億2636万+0.66%9.680.78
07/271,3781,4151,3781,413+2.1%6,700249億808万+2.84%9.910.8
07/261,3791,3951,3611,384+2.59%8,900243億9687万+0.65%9.710.78
07/251,3411,3691,3411,349+0.6%5,400237億7990万-2.03%9.460.76
07/241,3231,3591,3201,341+1.36%5,600236億3887万-2.69%9.40.76
07/231,3171,3391,3171,323-0.97%8,200233億2157万-4.06%9.280.75
07/201,3351,3481,3351,336-0.52%1,800235億5074万-3.33%9.370.75
07/191,3361,3511,3351,343-0.37%7,200236億7413万-3.03%9.420.76
07/181,3111,3621,3111,348+1.89%9,200237億6227万-3.02%9.450.76
07/171,2941,3341,2941,323+0.84%7,000233億2157万-5.23%9.280.75
07/131,3141,3181,3091,312+0.92%4,300231億2767万-6.49%9.20.74
07/121,3171,3411,3001,300-1.29%10,000229億1614万-7.54%9.120.73
07/111,3431,3431,2901,317-0.3%11,700232億1581万-6.6%9.240.74
07/101,3751,3911,3211,321-3.93%13,600232億8632万-6.44%9.260.75
07/091,3521,3841,3521,375+2.38%7,300242億3822万-2.76%9.640.78
07/061,3371,3551,3371,343+1.36%8,100236億7413万-5.09%9.420.76
07/051,3941,3941,3131,325-4.95%17,800233億5683万-6.36%9.290.75
07/041,3961,4031,3931,394-1.62%6,400245億7315万-1.55%9.780.79
07/031,4161,4311,4051,417+0.21%15,000249億7859万+0.28%9.940.8
07/021,4331,4581,4141,414-1.39%13,700249億2570万+0.21%9.920.8
06/291,4331,4401,4301,434-0.35%6,600252億7826万+1.77%10.060.81
06/281,4281,4411,4251,439-0.48%10,000253億6640万+2.42%10.090.81
06/271,4501,4501,4391,446-0.41%7,400254億8979万+2.99%10.140.82
06/261,4201,4661,4201,452+0.14%14,600255億9556万+3.57%10.180.82
06/251,4401,4551,4401,4500%15,600255億6031万+3.5%10.170.82
06/221,4281,4501,4281,450+0.62%17,500255億6031万+3.65%10.170.82
06/211,4321,4601,4171,441+0.63%23,000254億165万+3.15%10.110.81
06/201,3621,4361,3621,432+4.45%17,100252億4300万+2.65%10.040.81
06/191,3891,4061,3671,371-0.44%11,600241億6771万-1.65%9.620.77
06/181,3881,3881,3591,377-0.43%10,900242億7348万-1.43%9.660.78
06/151,4081,4191,3821,383-2.81%10,500243億7924万-1.36%9.70.78
06/141,4431,4651,4191,423-3.07%15,300250億8435万+1.28%9.980.8
06/131,4731,4791,4491,468-1.08%12,000258億7761万+4.26%10.30.83
06/121,4751,5081,4751,484-1.26%40,000261億5965万+5.25%10.410.84
06/111,4481,5051,4241,503+8.29%89,300264億9458万+6.82%10.540.85
06/081,3901,4081,3841,388-1.14%17,000244億6738万-1.21%9.730.78
06/071,3861,4051,3741,404+2.11%18,700247億4943万-0.14%9.850.79
06/061,3711,4061,3631,375+0.51%57,200242億3822万-2.27%9.640.78
06/051,3901,3961,3671,368-1.58%7,900241億1483万-3.05%9.590.77
06/041,3701,3921,3631,390+2.81%18,300245億264万-1.84%9.750.78
06/011,3111,3621,2901,352+1.2%23,000238億3278万-4.65%9.480.76
05/311,3391,3531,3361,3360%6,400235億5074万-6.05%9.370.75
05/301,3361,3471,3301,336-1.84%7,600235億5074万-6.25%9.370.75
05/291,3671,3691,3531,361+0.81%16,200239億9143万-4.69%9.540.77
05/281,3471,3611,3461,350-0.59%6,600237億9753万-5.59%9.470.76
05/251,3891,3891,3521,358-3%15,400239億3855万-5.23%9.520.77
05/241,4171,4171,3981,400+0.14%33,900246億7892万-2.44%9.820.79
05/231,4201,4201,3811,398-1.34%9,000246億4366万-2.78%9.80.79
05/221,4201,4321,4111,417+0.5%26,000249億7859万-1.53%9.940.8
05/211,3951,4331,3911,410+1.08%11,900248億5519万-2.02%9.890.8
05/181,3901,4071,3841,395+0.29%16,700245億9078万-2.99%9.780.79
05/171,4081,4081,3801,391-1.21%24,900245億2026万-3.4%9.760.78
05/161,4501,4501,3981,408-3.1%11,900248億1994万-2.43%9.870.79
05/151,4981,4981,4431,453-2.42%16,400256億1319万+0.69%10.190.82
05/141,4831,4971,4621,489+0.95%27,900262億4779万+3.33%10.440.84
05/111,4821,4951,4711,475-1.6%15,400260億100万+2.72%10.340.83
05/101,4931,5131,4881,499-0.13%30,200264億2407万+4.75%10.510.85
05/091,4991,5261,4801,501+5.04%122,700264億5932万+5.33%10.530.85
05/081,4291,4391,4031,429-0.42%25,500251億9012万+0.7%10.020.81