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
09/281,9892,1291,9662,115+7.52%38,700182億3434万+8.85%61.1913.19
09/271,9922,0341,9531,967-1.21%17,600169億5837万+1.92%56.9112.27
09/261,9802,0151,9801,991-0.7%11,300171億6528万+3.48%57.612.42
09/252,0282,0281,9922,005+0.75%11,100172億8598万+4.48%58.0112.5
09/211,9712,0401,9541,990-1.34%19,500171億5666万+3.92%57.5712.41
09/201,9382,0171,9052,017+4.08%21,600173億8944万+5.77%58.3512.58
09/191,9551,9551,9101,938-0.62%17,800167億835万+1.79%56.0712.09
09/181,9952,0091,9501,950-2.26%20,000168億1180万+2.31%56.4212.16
09/141,9491,9981,9411,995+6.12%43,200171億9977万+4.78%57.7212.44
09/131,8571,9141,8381,880+1.9%15,900162億830万-0.9%54.3911.72
09/121,8901,9051,8451,845-2.84%8,900159億655万-2.84%53.3811.51
09/111,9191,9241,8821,899-0.99%10,500163億7211万-0.16%54.9411.84
09/101,8971,9241,8421,918-0.1%17,500165億3592万+0.89%55.4911.96
09/071,8301,9261,8301,920+4.52%14,100165億5316万+1.05%55.5511.97
09/061,9601,9601,8321,837-4.32%24,700158億3758万-3.37%53.1511.46
09/051,9901,9901,9201,920-1.54%17,700165億5316万+0.63%55.5511.97
09/041,9771,9931,9161,950+2.31%15,500168億1180万+2.04%56.4212.16
09/031,9701,9701,8901,906-3.3%16,900164億3246万-0.47%55.1411.89
08/312,0672,0801,9711,971-3.67%23,500169億9285万+2.6%57.0212.29
08/301,9792,0671,9602,046+3.39%17,800176億3946万+6.18%59.1912.76
08/291,9701,9851,9311,979+0.56%8,900170億6182万+2.59%57.2612.34
08/281,9701,9931,9391,968+1.23%27,600169億6699万+1.76%56.9412.27
08/271,8301,9661,8301,944+6.4%19,200167億6007万+0.62%56.2412.12
08/241,7981,8271,7941,827+1.5%4,100157億5137万-5.39%52.8611.39
08/231,7801,8111,7751,800+0.84%13,600155億1859万-6.98%52.0811.22
08/221,8191,8251,7641,785-1.76%19,600153億8927万-8.08%51.6411.13
08/211,8731,8981,8101,817-2.99%24,000156億6515万-6.77%52.5711.33
08/201,8991,8991,8101,873-1.37%16,000161億4795万-4.19%54.1911.68
08/171,8361,9151,8031,899+5.73%27,100163億7211万-3.06%54.9411.84
08/161,9011,9051,7951,796-6.99%21,400154億8410万-8.46%51.9611.2
08/151,9572,0321,9311,931-3.45%13,400166億4800万-1.98%55.8712.04
08/141,9042,0001,8712,000+6.21%34,400172億4288万+1.42%57.8612.47
08/131,7901,9061,7171,883+2.34%31,800162億3417万-4.51%54.4811.74
08/101,9131,9241,8401,840-4.37%22,900158億6344万-6.84%53.2311.47
08/091,9331,9341,9091,924+0.26%4,900165億8765万-2.68%55.6612
08/081,8631,9311,8631,919+2.46%14,000165億4454万-2.98%55.5211.97
08/071,9001,9031,8401,873-1.58%15,100161億4795万-5.4%54.1911.68
08/061,9461,9481,8851,903-2.21%17,900164億660万-4.18%55.0611.87
08/032,0112,0481,9461,946-3.14%15,000167億7732万-2.55%56.312.14
08/021,9822,0291,9602,009+0.6%10,700173億2047万+0.55%58.1212.53
08/012,0022,0371,9801,997-1.48%12,400172億1701万-0.1%57.7812.45
07/312,0612,0662,0002,027-2.45%11,100174億7565万+1.5%58.6412.64
07/302,1522,1762,0682,078-1.14%19,900179億1535万+4.11%60.1212.96
07/272,1042,1642,0322,102-0.1%19,600181億2226万+4.89%60.8113.11
07/262,1392,2152,0692,104-0.24%62,700181億3950万+3.9%60.8713.12
07/251,9282,1401,9282,109+9.62%66,300181億8261万+3.03%61.0213.15
07/241,9121,9501,9121,924+0.63%13,600165億8765万-6.92%55.6612
07/231,9221,9491,9011,912-0.47%11,400164億8419万-8.91%55.3211.92
07/201,9611,9811,8871,921-2.68%17,800165億6178万-9.94%55.5811.98
07/191,9751,9961,9401,974+0.05%17,500170億1872万-8.99%57.1112.31
07/181,9691,9891,9161,973+0.51%20,500170億1010万-10.4%57.0812.3
07/172,0002,0001,9601,963-0.36%11,800169億2388万-12.29%56.7912.24
07/131,9691,9951,9651,970+0.05%7,400169億8423万-13.41%56.9912.28
07/121,9931,9981,9631,969-1.35%8,500169億7561万-14.76%56.9712.28
07/111,9422,0091,9371,996+0.71%8,900172億839万-14.77%57.7512.45
07/102,0372,0371,9671,982-0.75%8,100170億8769万-16.37%57.3412.36
07/091,9602,0271,9171,997+1.89%11,000172億1701万-16.83%57.7812.45
07/061,8791,9601,8691,960+3.7%17,100168億9802万-19.37%56.7112.22
07/051,9241,9601,8561,890-2.93%28,300162億9452万-23.36%54.6811.79
07/041,9471,9801,9281,947-1.47%15,000167億8594万-22.31%56.3312.14
07/032,0212,0601,9431,976-2.76%19,300170億3596万-22.33%57.1712.32
07/022,0182,0682,0122,032-5.88%24,400175億1876万-21.33%58.7912.67
06/292,0082,2202,0002,159+9.43%62,700186億1368万-17.66%62.4613.46
06/282,0162,0161,9601,973-2.76%33,700170億1010万-25.72%57.0812.3
06/271,9722,0531,9722,029+3.26%40,800174億9290万-24.8%58.712.65
06/261,9571,9851,8821,965-1.6%58,100169億4112万-28.21%56.8512.25
06/252,1602,1691,9901,997-12.03%84,200172億1701万-28.11%57.7812.45
06/222,2162,3802,1752,270-13.88%125,100195億7066万-19.42%65.6714.16
06/212,6612,6782,6202,636-0.3%13,400227億2611万-7.18%76.2616.44
06/202,6012,6622,5012,644+0.92%25,300227億9508万-7%76.4916.49
06/192,7012,7172,6012,620-3.99%23,500225億8817万-7.81%75.816.34
06/182,7262,7292,6772,729-1.16%23,700235億2790万-4.25%78.9517.02
06/152,8002,8372,7562,761-1.53%16,500238億379万-3.46%79.8817.22
06/142,8152,8172,7802,804-0.5%11,200241億7451万-3.11%81.1217.49
06/132,9022,9022,7862,818-1.95%15,800242億9521万-3.82%81.5317.57
06/122,9432,9432,8652,874-0.52%22,600247億7801万-3.26%83.1517.92
06/112,8332,9052,7952,889+1.98%20,300249億734万-4.08%83.5818.02
06/082,8152,8422,7672,833+2.46%19,300244億2453万-7.05%81.9617.67
06/072,7152,7942,7152,765+2.03%18,600238億3828万-10.17%8017.24
06/062,7402,7482,7002,710-1.24%27,100233億6410万-12.72%78.416.9
06/052,7602,7932,7402,744-0.33%22,300236億5723万-12.33%79.3917.11
06/042,8202,8702,7512,753-2.82%44,600237億3482万-12.52%79.6517.17
06/012,8802,8982,8022,833-1.97%20,600244億2453万-10.43%81.9617.67
05/312,8982,9592,8902,890-0.21%15,900249億1596万-8.95%83.6118.02
05/302,9002,9372,8752,896-1.73%17,000249億6769万-9.02%83.7918.06
05/292,9943,0152,9022,947-1.93%39,200254億738万-7.76%85.2618.38
05/282,9893,0202,9813,005-0.5%18,600259億742万-6.24%86.9418.74
05/253,0153,0302,9713,020+0.17%25,300260億3674万-6.15%87.3718.83
05/243,0303,0302,9623,0150%30,100259億9364万-6.63%87.2318.8
05/232,9803,0252,9253,015+1.07%36,500259億9364万-7.29%87.2318.8
05/223,0153,0252,9772,983+0.44%67,400257億1775万-8.78%86.318.6
05/212,9722,9902,8802,970+4.17%109,500256億567万-9.75%85.9318.52
05/182,7582,8702,7412,851+5.71%122,700245億7972万-14.05%82.4817.78
05/172,6322,7342,6322,697+2.7%73,400232億5202万-19.49%78.0316.82
05/162,8002,8032,6052,626-6.98%161,800226億3990万-22.54%75.9716.38
05/152,9502,9512,7842,823-4.85%162,200243億3832万-17.67%81.6717.6
05/142,9303,1002,9302,967-18.26%249,000255億7981万-14.35%85.8418.5
05/113,5853,7103,5653,630-1.63%35,100312億9582万+3.89%105.0222.64
05/103,7753,8203,6653,690-4.28%28,400318億1311万+5.43%106.7623.01
05/093,8553,9103,8203,855-0.77%27,900332億3565万+9.89%111.5324.04