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
09/281,8341,8341,7801,804-0.72%57,500164億2554万-10.2%29.382.5
09/271,8561,8561,7951,817-1.52%49,500165億4391万-10.09%29.592.52
09/261,8181,8451,7641,845+1.15%71,300167億9885万-9.07%30.052.56
09/251,8631,8851,7981,824-2.41%77,500166億764万-10.63%29.712.53
09/211,8951,9051,8511,869-1.32%47,300170億1737万-8.7%30.442.59
09/201,9301,9301,8711,894-1.46%32,500172億4121万-7.56%30.842.63
09/191,9881,9881,9021,922-2.44%29,500174億9610万-6.43%31.32.67
09/181,9632,0031,9381,970-0.35%36,600179億3304万-4.23%32.082.73
09/141,9071,9821,9071,977+5.16%50,800179億9677万-3.89%32.192.74
09/131,8901,9281,8581,880+1.62%54,900171億1377万-8.29%30.612.61
09/122,0032,0271,8361,850-5.85%99,400168億4068万-9.58%30.132.57
09/111,9101,9811,9101,965+3.04%35,500178億8753万-3.77%322.73
09/101,9481,9511,9061,907-2.36%19,900173億5955万-6.24%31.052.65
09/072,0042,0331,9041,953-3.51%74,100177億7829万-3.65%31.82.71
09/062,0542,0692,0142,024-2.36%40,400184億2461万+0.3%32.962.81
09/052,1882,1882,0602,073-3.13%41,300188億7066万+3.19%33.762.88
09/042,1842,1892,1272,140-2.33%75,100194億8057万+7.05%34.852.97
09/032,1992,2442,1852,191-0.36%48,500199億4482万+10.32%35.683.04
08/312,2092,2142,1812,199-0.77%35,900200億1765万+11.51%35.813.05
08/302,2152,2452,1882,2160%25,400201億7240万+13.12%36.093.08
08/292,1822,2172,1702,216+0.09%22,000201億7240万+13.93%36.093.08
08/282,2002,2522,1692,214-1.03%55,900201億5419万+14.77%36.053.07
08/272,1502,2442,1502,237+4.73%73,000203億6356万+17.06%36.433.1
08/242,0932,1492,0892,136+1.42%37,300194億4415万+12.9%34.782.96
08/232,1052,1062,0742,106+0.33%32,200191億7106万+12.32%34.292.92
08/222,1002,1392,0532,099+4.32%83,700191億734万+12.91%34.182.91
08/212,1462,1502,0002,012-6.24%99,800183億330万+8.99%32.742.79
08/202,0002,1661,9982,146+9.04%69,700195億2231万+16.95%34.922.98
08/171,9501,9801,9261,968+1.81%18,900179億303万+8.19%32.032.73
08/161,9981,9981,9331,933-3.83%20,600175億8463万+6.85%31.462.68
08/152,0332,0502,0002,010+0.85%30,200182億8511万+11.73%32.712.79
08/142,0282,0401,9431,993+0.15%47,200181億3046万+11.47%32.432.76
08/131,8371,9991,8011,990+10.74%78,300181億317万+11.86%32.382.76
08/101,7641,8161,7641,797+0.79%19,100163億4743万+1.47%29.242.49
08/091,7451,7881,7251,783+2.18%13,100162億2007万+0.96%29.022.47
08/081,7391,7931,7391,745-0.57%18,500158億7438万-1.02%28.42.42
08/071,7501,8001,7501,755+0.29%18,100159億6535万-0.4%28.562.43
08/061,7481,7691,7241,750+1.86%13,400159億1987万-0.57%28.482.43
08/031,7811,7871,7081,718-4.34%37,700156億2876万-2.61%27.962.38
08/021,8331,8331,7781,796-2.02%10,100163億3833万+1.7%29.232.49
08/011,8111,8351,7921,833+1.27%13,400166億7493万+3.68%29.832.54
07/311,8481,8551,7971,810-2.16%7,900164億6569万+2.14%29.462.51
07/301,8321,8651,7851,850-0.43%13,300168億2958万+4.23%30.112.57
07/271,8981,9111,8401,858-1.22%21,800169億235万+4.5%30.242.58
07/261,8361,8901,8091,881+4.27%30,300171億1159万+5.73%30.612.61
07/251,7801,8251,7691,804+1.52%18,200164億1111万+1.52%29.362.5
07/241,7611,7961,7611,777+1.02%12,100161億6549万+0.06%28.922.46
07/231,7001,7621,6901,759+3.05%19,000159億7184万-1.24%28.572.44
07/201,7071,7071,6671,7070%27,800154億9968万-4.21%27.732.36
07/191,7751,7751,7001,707-2.96%35,500154億9968万-4.1%27.732.36
07/181,7571,7791,7551,759+0.51%18,300159億7184万-1.12%28.572.44
07/171,7881,7881,7301,750+0.23%18,800158億9012万-1.35%28.432.42
07/131,7571,7781,7311,746+2.59%21,000158億5380万-1.41%28.362.42
07/121,7051,7211,6991,702-0.29%20,500154億5428万-3.62%27.652.36
07/111,7271,7351,6921,707-1.16%29,000154億9968万-3.23%27.732.36
07/101,7731,7961,7261,727-2.32%34,600156億8128万-1.88%28.052.39
07/091,7921,8441,7681,768-1.28%38,600160億5356万+0.63%28.722.45
07/061,7401,8101,7271,791+7.12%51,000162億6240万+1.99%29.092.48
07/051,6821,7051,6341,672-1.65%39,500151億8187万-4.46%27.162.31
07/041,6861,7331,6501,700-0.99%35,200154億3612万-2.69%27.612.35
07/031,7201,7401,6501,717+0.23%52,400155億9048万-1.49%27.892.38
07/021,8231,8231,6951,713-7.41%74,400155億5416万-1.44%27.822.37
06/291,7581,8581,7501,850+4.88%32,100167億9813万+6.57%30.052.56
06/281,8331,8331,7311,764-4.7%62,800160億1724万+2.2%28.652.44
06/271,9011,9011,8311,851-3.59%29,600168億721万+7.68%30.072.56
06/261,8561,9501,7781,920+0.84%53,900174億3373万+12.28%31.192.66
06/251,9501,9691,9001,904-0.47%36,200172億8845万+12%30.932.64
06/221,8711,9561,8531,913+1.32%72,800173億7017万+13.26%31.072.65
06/211,8311,8911,8221,888+2.89%38,300169億5248万+12.65%30.332.58
06/201,7711,8351,6911,835+3.61%51,500164億7659万+10.21%29.472.51
06/191,9001,9001,7581,771-6.69%63,700159億193万+7.2%28.452.42
06/181,7901,9021,7471,898+6.09%81,400170億4227万+15.52%30.492.6
06/151,7031,7891,6911,789+7.58%103,200160億6355万+9.82%28.742.45
06/141,6511,7151,6501,663-0.48%31,800149億3219万+3.48%26.712.28
06/131,6691,6751,6321,671+1.21%34,000150億402万+5.03%26.842.29
06/121,6701,6701,6321,651-0.48%15,500148億2444万+4.83%26.522.26
06/111,6331,6681,6261,659+2.53%18,400148億9627万+6.28%26.652.27
06/081,6621,6621,6101,618-2.65%18,300145億2813万+4.66%25.992.21
06/071,6081,6681,6051,662+3.42%22,600149億2321万+8.56%26.72.28
06/061,6261,6591,6041,607-2.01%18,800144億2936万+6%25.812.2
06/051,7491,7501,6221,640-5.8%46,800147億2567万+9.12%26.342.25
06/041,6701,7421,6631,741+5.13%86,300156億3256万+16.92%27.962.38
06/011,6601,6941,6171,656+3.76%54,900148億6934万+12.58%26.62.27
05/311,6061,6251,5831,596-0.62%20,400143億3059万+9.62%25.642.18
05/301,5451,6091,5451,606+0.69%28,700144億2038万+11.3%25.82.2
05/291,6461,6461,5851,595-3.63%17,300143億2161万+11.46%25.622.18
05/281,6301,6671,6301,655+3.37%18,300148億6036万+16.71%26.582.27
05/251,6001,6251,5711,601+1.65%10,600143億7549万+14.03%25.722.19
05/241,6151,6161,5501,575-3.26%31,800141億4203万+13.23%25.32.16
05/231,6791,6801,6051,628-2.63%15,000146億1792万+17.97%26.152.23
05/221,6471,6881,6121,672+2.96%41,700150億1300万+22.4%26.862.29
05/211,6371,6371,6001,624+1.69%34,100145億8201万+20.21%26.092.22
05/181,6291,6291,5681,597-1.05%36,300143億3957万+19.36%25.652.19
05/171,5431,6221,5161,614+7.39%76,600144億9222万+21.72%25.922.21
05/161,5401,5601,5031,503-3.34%44,600134億9554万+14.38%24.142.06
05/151,6981,6981,5071,555+0.71%213,900139億6245万+19.07%24.982.13
05/141,5141,5441,4731,544+24.12%290,400138億6368万+19.04%24.82.11
05/111,2621,2621,2371,244-1.27%26,400111億6996万-3.42%19.981.7
05/101,2801,2821,2551,260-1.49%18,400113億1362万-2.33%20.241.72
05/091,3001,3001,2711,279-1.62%12,000114億8423万-1.08%20.541.75