株価チャート

2018/05/11~2018/10/02

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
10/022,7882,7912,7502,756-1.25%15,90066億5711万-0.4%22.573.64
10/012,8492,8702,7852,791-1.34%11,50067億4166万+0.94%22.863.69
09/282,7992,8292,7912,829+1.65%5,50068億3344万+2.35%23.173.74
09/272,8602,8702,7742,783-2.56%11,00067億2233万+1.09%22.793.68
09/262,8292,8712,8192,856+1.17%17,40068億9866万+4.12%23.393.77
09/252,7892,8232,7702,823+1.51%6,10068億1895万+3.37%23.123.73
09/212,8092,8232,7752,781-0.75%7,70067億1750万+2.09%22.783.67
09/202,8412,8852,7912,802-1.37%11,80067億6823万+2.98%22.953.7
09/192,8622,9102,8152,841-0.56%13,60068億6243万+4.45%23.273.75
09/182,7992,8902,7732,857+2.07%21,90069億108万+5%23.43.77
09/142,7462,8272,7402,799+2.9%16,40067億6098万+2.87%22.923.7
09/132,6602,7672,6582,720+2.1%12,30065億7016万-0.22%22.283.59
09/122,7002,7302,6602,664-1.33%7,10064億3489万-2.6%21.823.52
09/112,7212,7382,6802,700-0.66%13,40065億2185万-1.71%22.113.57
09/102,6532,7182,6492,718+2.49%6,70065億6532万-1.41%22.263.59
09/072,6512,6522,6062,652-0.71%10,70064億590万-4.19%21.723.5
09/062,7012,7132,6602,671-1.11%7,30064億5180万-4.06%21.883.53
09/052,7402,7592,7002,701-1.53%11,00065億2426万-3.6%22.123.57
09/042,7802,7982,7242,743-2.31%13,00066億2571万-2.73%22.473.62
09/032,8362,8362,7572,808-1.85%15,20067億8272万-0.95%233.71
08/312,7262,8802,7182,861+4.95%28,10069億1074万+0.49%23.433.78
08/302,7232,7262,6802,726+0.11%19,80065億8465万-4.75%22.333.6
08/292,7802,7802,7212,723-1.98%21,30065億7740万-5.42%22.33.6
08/282,8302,8302,7532,778-0.07%29,10067億1025万-4.07%22.753.67
08/272,7452,8102,7442,780+2.09%14,50067億1509万-4.57%22.773.67
08/242,7202,7282,6892,723-1.09%24,70065億7740万-7.03%22.33.6
08/232,5892,7622,5892,753+7.62%37,00066億4987万-6.68%22.553.64
08/222,5802,5872,5502,558+0.71%30,60061億7884万-13.78%20.953.38
08/212,5502,5762,5142,540-0.39%25,30061億2775万-15.16%20.783.35
08/202,6622,6652,5462,550-4.21%34,00061億5187万-15.45%20.863.36
08/172,6932,7142,6502,662-1.15%21,10064億2207万-12.32%21.773.51
08/162,7702,7702,6902,693-2.78%29,20064億9686万-11.73%22.033.55
08/152,8552,8562,7512,770-3.62%32,60066億8262万-9.6%22.663.65
08/142,8692,8862,8542,874+0.17%12,50069億3352万-6.57%23.513.79
08/132,9352,9452,8572,869-1.65%17,70069億2146万-6.94%23.473.78
08/102,9342,9452,9152,917-0.58%7,10070億3726万-5.63%23.863.85
08/092,9702,9702,9152,934-0.88%17,30070億7827万-5.26%243.87
08/082,9602,9752,9492,960+0.17%32,70071億4100万-4.58%24.213.9
08/072,9853,0052,9402,955-1.5%22,60071億2893万-4.89%24.173.9
08/063,0653,0652,9303,000-1.32%21,30072億3750万-3.66%24.543.96
08/033,1903,1903,0053,040-2.56%32,30073億3400万-2.6%24.874.01
08/023,2253,2253,1203,120-1.11%14,70075億2700万-0.16%25.524.12
08/013,1603,1603,1303,155+1.12%4,20076億1143万+0.8%25.814.16
07/313,1253,1553,1053,120-0.16%6,60075億2700万-0.32%25.524.12
07/303,2253,2253,1203,125-2.95%11,00075億3906万-0.19%25.564.12
07/273,1553,2453,1503,220+2.38%10,20077億6825万+2.74%26.344.25
07/263,1953,1953,1253,145-0.32%6,00075億8731万+0.29%25.734.15
07/253,2003,2053,1503,155-1.87%8,20076億1143万+0.48%25.814.16
07/243,1503,2253,1503,215+1.74%5,00077億5618万+2.29%26.34.24
07/233,1953,2303,1253,160-3.22%21,50076億1402万+0.38%25.824.16
07/203,1803,2653,1803,265+2.67%13,60078億6701万+3.45%26.674.3
07/193,2053,2453,1603,180-1.7%9,00076億6221万+0.51%25.984.19
07/183,0703,2403,0603,235+5.03%18,80077億9473万+1.89%26.434.26
07/173,0803,1003,0403,080+0.98%6,10074億2126万-3.21%25.164.06
07/133,0403,0553,0303,050+0.49%12,30073億4897万-4.57%24.924.02
07/123,0103,0703,0103,035+0.66%13,20073億1283万-5.33%24.84
07/113,0653,0653,0053,015-1.63%9,80072億6464万-6.25%24.633.97
07/103,0703,1103,0603,065+0.16%5,90073億8511万-4.9%25.044.04
07/093,0753,0803,0503,060-0.33%8,10073億7307万-5.35%254.03
07/063,1003,1103,0303,070+0.49%14,80073億9716万-5.33%25.084.04
07/053,0803,1453,0353,055-0.81%12,10073億6102万-6.06%24.964.02
07/043,0703,1053,0553,080+0.33%9,10074億2126万-5.64%25.164.06
07/033,1253,1753,0453,070-1.92%12,30073億9716万-6.23%25.084.04
07/023,1803,2603,1253,130-1.57%15,70075億4173万-4.69%25.574.12
06/293,1453,2153,1353,180+0.95%8,80076億6221万-3.49%25.984.19
06/283,2303,2303,1203,150-2.48%9,10075億8992万-4.57%25.734.15
06/273,1203,2603,1003,230+2.05%11,00077億8268万-2.39%26.394.26
06/263,1003,1853,0303,165+0.48%24,60076億2606万-4.58%25.864.17
06/253,2703,2753,1503,150-1.56%12,00075億8992万-5.38%25.734.15
06/223,2353,2503,1703,200-1.54%12,30077億1040万-4.25%26.144.22
06/213,2153,2653,2153,250+0.15%5,80078億3087万-2.93%26.554.28
06/203,1903,2503,1103,245+0.31%15,60078億1882万-2.96%26.514.28
06/193,3353,3353,1853,235-3%22,50077億9473万-3.17%26.434.26
06/183,4003,4203,2653,335-1.33%17,00080億3568万-0.12%27.254.39
06/153,4503,4553,3253,380-2.17%17,10081億4411万+1.5%27.614.45
06/143,4753,5253,4503,4550%34,20083億2482万+4.1%28.234.55
06/133,3953,4753,3953,455+1.17%13,50083億2482万+4.29%28.234.55
06/123,4453,4803,3853,415-0.44%24,80082億2844万+3.52%27.94.5
06/113,2903,4353,2803,430+4.26%32,20082億6458万+4.32%28.024.52
06/083,2953,3503,2753,290+0.3%18,50079億2725万+0.37%26.884.33
06/073,2153,2953,2153,280+2.18%6,90079億316万+0.21%26.84.32
06/063,3053,3053,2053,210-2.58%12,30077億3449万-1.62%26.224.23
06/053,3403,3453,2853,295-0.6%9,90079億3930万+1.14%26.924.34
06/043,3703,3703,3053,315+0.45%7,40079億8749万+1.97%27.084.37
06/013,3903,3903,2603,300-1.64%15,20079億5135万+1.73%26.964.35
05/313,3653,4203,3303,355+1.05%10,20080億8387万+3.52%27.414.42
05/303,2803,3303,2453,320-0.15%13,30079億9954万+2.66%27.124.37
05/293,4053,4053,3003,325-2.35%7,80080億1158万+3%27.164.38
05/283,3503,4403,3503,405+1.79%7,90082億434万+5.71%27.824.49
05/253,3003,3853,2803,345+0.45%10,20080億5977万+4.08%27.334.41
05/243,4403,4553,3103,330-3.2%19,80080億2363万+3.8%27.214.39
05/233,4353,5453,4153,440-0.72%24,80082億8868万+7.2%28.14.53
05/223,5203,5303,4303,465-0.14%20,60083億4891万+7.68%28.314.57
05/213,4003,5503,3703,470+3.58%53,10083億6096万+7.63%28.354.57
05/183,1553,3953,1453,350+6.52%56,20080億7182万+3.84%27.374.41
05/173,1853,2303,1153,145-0.94%17,00075億7787万-2.96%25.694.14
05/163,2103,2103,1353,175-0.47%11,10076億5016万-2.43%25.944.18
05/153,1003,2153,1003,190+2.41%21,80076億8630万-2.63%26.064.2
05/143,1403,1403,0653,115+0.32%17,10075億559万-5.61%25.454.1
05/113,0803,2203,0303,105-5.62%75,60074億8149万-6.48%25.374.09