株価チャート

2018/03/23～2018/10/18

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
10/182,0642,0752,0352,070+0.29%46,900256億5144万-2.68%20.172.62
10/172,0442,0862,0412,064+1.62%55,400255億7708万-3.37%20.112.61
10/162,0452,0662,0132,031-0.88%47,400251億6815万-5.31%19.792.57
10/152,1202,1592,0402,049-2.48%96,400253億9120万-4.92%19.962.59
10/122,0072,1221,9982,101+4.11%163,700260億3559万-2.82%20.472.66
10/112,0462,0711,9332,018-5.88%244,700250億705万-6.88%19.662.55
10/102,0862,1882,0772,144+1.85%87,900265億6844万-1.52%20.892.71
10/092,0772,1122,0592,105-0.47%91,900260億8516万-3.53%20.512.66
10/052,0502,1422,0422,115-3.29%183,800262億908万-3.34%20.62.68
10/042,2142,2212,1532,187-3.4%117,700271億130万-0.32%21.312.77
10/032,2332,2802,1942,264+0.35%109,300280億5548万+3.05%22.062.86
10/022,2692,3002,2512,256+0.04%162,400279億5635万+2.73%21.982.85
10/012,2582,2992,2552,255+1.12%148,800279億4396万+2.83%21.972.85
09/282,1502,2582,1502,230+4.3%135,700276億3416万+1.78%21.722.82
09/272,0522,1482,0382,138+4.55%130,700264億9409万-2.33%20.832.7
09/262,1002,1022,0372,045-1.16%60,100253億4164万-6.49%19.922.59
09/252,0092,0761,9742,069+3.24%155,200256億3904万-5.61%20.162.62
09/212,0162,0231,9972,004-0.89%102,400248億3356万-8.74%19.522.53
09/202,0622,0722,0042,022-1.89%130,300250億5662万-8.34%19.72.56
09/192,1542,1542,0122,061-2.04%141,200255億3991万-6.91%20.082.61
09/182,1052,1272,0942,104+0.62%102,500260億7276万-5.23%20.52.66
09/142,1692,1802,0832,091-3.06%202,100259億1167万-5.6%20.372.64
09/132,3172,3302,1252,157-6.38%335,500267億2954万-2.53%21.012.73
09/122,2982,3382,2922,304+0.22%293,100285億5116万+4.21%22.452.91
09/112,2872,2992,2702,299+0.31%167,800284億8920万+4.41%22.42.91
09/102,2782,2952,2702,292+0.61%123,400284億246万+4.56%22.332.9
09/072,2802,2982,2632,278-0.09%150,600282億2897万+4.35%22.192.88
09/062,1902,2802,1812,280+2.24%149,100282億5376万+4.83%22.212.88
09/052,2472,2562,1802,2300%113,800276億3416万+2.86%21.722.82
09/042,2592,2952,1802,230-1.41%203,200276億3416万+3.19%21.722.82
09/032,2702,2982,2402,262+0.04%174,500280億3070万+5.01%22.042.86
08/312,2752,3002,2592,261-0.62%359,400280億1831万+5.36%22.032.86
08/302,2622,2802,2532,275+0.66%387,900281億9180万+6.41%22.162.88
08/292,2602,2682,2322,260+0.18%110,400280億592万+5.95%22.022.86
08/282,2402,2702,2382,256+0.71%270,600279億5635万+6.02%21.982.85
08/272,2602,2722,2122,240+2.56%286,500277億5808万+5.41%21.822.83
08/242,2112,2112,1512,184-1.4%70,600270億6412万+2.97%21.282.76
08/232,1662,2302,1522,215+2.36%84,900274億4828万+4.38%21.582.8
08/222,0942,1762,0332,164+3.05%80,500268億1628万+1.93%21.082.74
08/212,1782,1782,0802,100-3.18%52,300260億2320万-1.22%20.462.66
08/202,1532,1732,0602,169+0.14%87,300268億7824万+1.74%21.132.74
08/172,2492,2492,1582,166-3.73%88,700268億4107万+1.74%21.12.74
08/162,2152,2502,1702,250+1.63%255,100278億8200万+5.83%21.922.85
08/152,1992,2362,1782,214+0.27%186,000274億3588万+4.58%21.572.8
08/142,1802,2432,1422,208+10.79%463,500273億6153万+4.64%21.512.79
08/131,9992,0591,9631,993-1.82%129,700246億9725万-5.28%19.422.52
08/102,0902,1072,0302,030-3.84%49,400251億5576万-3.65%19.782.57
08/092,0632,1462,0632,111+1.49%48,700261億5951万+0.43%20.572.67
08/082,0452,1142,0452,080+1.41%51,000257億7536万-0.95%20.262.63
08/072,0502,0602,0012,051-0.44%38,200254億1599万-2.05%19.982.59
08/062,0872,1082,0562,060-1.44%35,400255億2752万-1.62%20.072.61
08/032,0942,1042,0602,090-0.19%37,400258億9928万-0.29%20.362.64
08/022,0582,1112,0572,094+1.65%30,600259億4884万-0.05%20.42.65
08/012,0692,0772,0552,0600%34,700255億2752万-1.62%20.072.61
07/312,0752,0932,0522,060+0.24%57,500255億2752万-1.67%20.072.61
07/302,0502,0652,0482,055-0.58%64,900254億6556万-1.96%20.022.6
07/272,1372,1602,0492,067-3.68%67,500256億1426万-1.34%20.142.61
07/262,1362,1832,1362,146+0.47%54,600265億9323万+2.48%20.912.71
07/252,1932,2202,1202,136-2.51%59,700264億6931万+2.3%20.812.7
07/242,1392,2032,1392,191+2.43%54,500271億5087万+5.49%21.342.77
07/232,1772,1952,1382,139-2.68%61,000256億6800万+3.63%20.182.62
07/202,2222,2292,1902,198-1.83%94,700263億7600万+7.12%20.742.69
07/192,2262,2492,1752,239-0.22%138,200268億6800万+9.86%21.122.74
07/182,2502,2642,1772,244-0.31%295,900269億2800万+11.09%21.172.75
07/172,1002,2532,0972,251+7.34%609,100270億1200万+12.38%21.242.76
07/132,0802,1002,0702,097+0.87%139,600251億6400万+5.64%19.782.57
07/122,0312,0882,0312,079+2.11%85,600249億4800万+5.32%19.612.55
07/112,0402,0592,0202,036-0.54%59,900244億3200万+3.61%19.212.49
07/102,0702,0902,0282,047-0.49%103,900245億6400万+4.65%19.312.51
07/092,0902,0932,0302,057+0.49%90,300246億8400万+5.65%19.412.52
07/061,9432,0661,9232,047+6.78%180,000245億6400万+5.84%19.312.51
07/052,0072,0421,8621,917-6.49%121,800230億400万-0.21%18.082.35
07/041,9752,0851,9622,050+5.34%134,200246億+6.99%19.342.51
07/032,0452,0461,9331,946-5.07%139,600233億5200万+2.26%18.362.38
07/022,1142,1162,0472,050-2.89%130,100246億+8.35%19.342.51
06/292,0602,1122,0262,111+2.38%178,100253億3200万+12.41%24.332.91
06/282,0752,0892,0362,062-0.58%106,400247億4400万+10.56%23.772.85
06/272,0772,0842,0172,074-0.48%133,600248億8800万+11.81%23.912.86
06/262,0562,0922,0032,084+0.34%156,200250億800万+13.02%24.022.88
06/252,0402,0872,0392,077+1.81%191,200249億2400万+13.31%23.942.87
06/222,0352,0431,9962,040+0.05%121,900244億8000万+11.9%23.522.82
06/211,9902,0491,9542,039+2.72%203,200244億6800万+12.34%23.52.81
06/201,8801,9881,8711,985+5.75%336,300238億2000万+9.85%22.882.74
06/191,8451,8891,8431,877+0.91%190,100225億2400万+4.1%21.642.59
06/181,8501,8651,8421,860+0.81%57,400223億2000万+2.93%21.442.57
06/151,8351,8451,8001,845+0.54%97,400221億4000万+1.99%21.272.55
06/141,7851,8421,7851,835+2.11%132,700220億2000万+1.21%21.152.53
06/131,8121,8121,7911,797-0.99%106,600215億6400万-1.16%20.712.48
06/121,8081,8201,7501,815+0.39%198,500217億8000万-0.49%20.922.5
06/111,8201,8251,7871,808-0.6%119,000216億9600万-1.15%20.842.5
06/081,8831,9191,8141,819-1.3%216,100218億2800万-0.66%20.972.51
06/071,8001,8471,7821,843+2.16%101,000221億1600万+0.49%21.242.54
06/061,8081,8111,7651,804-1.1%82,600216億4800万-1.8%20.82.49
06/051,7401,8271,7401,824+5.31%190,600218億8800万-1.03%21.032.52
06/041,7291,7411,7121,732-0.06%50,600207億8400万-6.53%19.972.39
06/011,7571,7721,7301,733-2.91%69,200207億9600万-7.23%19.982.39
05/311,7351,7871,7221,785+2.82%133,200214億2000万-5.15%20.582.46
05/301,6661,7411,6541,736+3.52%132,200208億3200万-8.49%20.012.4
05/291,7001,7201,6691,677-1.35%123,200201億2400万-12.43%19.332.31
05/281,7701,7701,6951,700-4.39%192,700204億-12.14%19.62.35
05/251,8101,8291,7771,778-1.5%148,400213億3600万-9.1%20.52.45
05/241,7801,8051,7771,805+0.28%96,500216億6000万-8.51%20.812.49
05/231,8201,8271,7931,800-1.15%108,700216億-9.5%20.752.48
05/221,8291,8481,8141,821-0.38%56,200218億5200万-9.22%20.992.51
05/211,8301,8551,8241,828-0.11%80,800219億3600万-9.59%21.072.52
05/181,8201,8321,8061,830+0.05%103,200219億6000万-10.21%21.12.53
05/171,9071,9101,8091,829-3.53%146,300219億4800万-10.91%21.082.52
05/161,7871,9021,7671,896-3.41%297,800227億5200万-8.36%21.862.62
05/151,9391,9671,9001,963+2.03%132,000235億5600万-5.49%22.632.71
05/141,9701,9751,9111,924-1.18%114,700230億8800万-7.63%22.182.66
05/111,9441,9681,9271,947-0.26%85,600233億6400万-6.93%22.442.69
05/101,9681,9751,9411,952+0.05%75,400234億2400万-7.09%22.52.69
05/091,9501,9681,9411,951+0.88%87,100234億1200万-7.4%22.492.69
05/081,9001,9501,8981,934+3.09%200,500232億800万-8.43%22.292.67
05/071,9171,9171,8651,876-0.05%126,900225億1200万-11.26%21.632.59
05/021,9301,9411,8681,877-2.8%190,600225億2400万-11.46%21.642.59
05/011,9551,9801,9301,931-1.33%138,500231億7200万-9.34%22.262.66
04/272,0242,0361,9531,957-4.72%347,600234億8400万-8.64%22.562.7
04/262,1042,1062,0242,054-2.38%758,400246億4800万-4.55%23.682.83
04/252,0752,1152,0712,104-0.05%155,500252億4800万-24.252.9
04/242,1292,1482,0812,105-1.64%179,400252億6000万-24.272.91
04/232,1932,1992,1402,140-2.15%130,900256億8000万-24.672.95
04/202,1932,2102,1872,187-0.27%77,900262億4400万-25.213.02
04/192,2002,2252,1762,193-1.04%102,000263億1600万-25.283.03
04/182,1892,2262,1802,216+0.96%103,400265億9200万-25.543.06
04/172,1742,2102,1632,195-0.54%149,600263億4000万-25.33.03
04/162,2492,2492,1022,207-1.52%155,300264億8400万-25.443.05
04/132,2302,2462,2092,241+1.4%148,300268億9200万-25.833.09
04/122,1822,2492,1732,210-0.67%109,700265億2000万-25.483.05
04/112,2252,2662,2002,225+0.27%381,900267億-25.653.07
04/102,2202,2202,1582,219-0.27%167,500266億2800万-25.583.06
04/092,1092,2252,1052,225+6.97%556,600267億-25.653.07
04/062,0912,1142,0802,080-1.84%148,500249億6000万-23.982.87
04/052,1362,1482,0952,119-1.9%248,900254億2800万-24.432.92
04/042,1732,1912,1102,1600%210,200259億2000万-24.92.98
04/032,1002,1672,0702,160+2.22%224,500259億2000万-24.92.98
04/022,1302,1692,1102,113+1.59%389,000253億5600万-24.362.92
03/301,9922,0901,9822,080+5.05%470,000249億6000万-23.982.87
03/291,9812,0281,9671,980-1.54%628,000237億6000万-22.822.73
03/282,0982,0982,0002,011-6.03%543,700241億3200万-23.182.78
03/272,2502,2642,1152,140-3.6%542,500256億8000万-24.672.95
03/262,2002,2482,1302,220-0.22%637,900266億4000万-25.593.06
03/232,1152,2602,1012,2250%3,632,900267億-25.653.07