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
20241/1, 株式併合 100→1
2018
09/2812,50012,50012,30012,4000%1,84165億3219万-2.52%-2.23
09/2712,60012,60012,40012,400-0.8%2,34965億3219万-2.64%-2.23
09/2612,40012,50012,30012,500+1.63%3,66965億8487万-1.95%-2.25
09/2512,50012,50012,30012,300-2.38%2,08564億7951万-3.51%-2.21
09/2112,50012,60012,20012,600+1.61%3,49366億3755万-0.97%-2.27
09/2012,40012,60012,30012,4000%2,29065億3219万-2.24%-2.23
09/1912,40012,50012,30012,400+0.81%1,85565億3219万-2.02%-2.23
09/1812,50012,50012,20012,300-1.6%2,78264億7951万-2.78%-2.21
09/1412,20012,60012,10012,500+2.46%4,30865億8487万-1.2%-2.25
09/1312,60012,70012,20012,200-1.61%5,19164億2683万-3.57%-2.2
09/1212,40013,70012,30012,400+2.48%31,55465億3219万-2.12%-2.23
09/1112,20012,40012,10012,100-0.82%2,24763億7415万-4.57%-2.18
09/1012,10012,50012,10012,200+0.83%3,30064億2683万-3.94%-2.2
09/0712,60012,60011,80012,100-3.97%11,22763億7415万-4.93%-2.18
09/0612,90013,00012,50012,600-0.79%1,81366億3755万-1.32%-2.27
09/0512,90013,00012,70012,700-1.55%1,77566億9023万-0.75%-2.29
09/0412,70013,00012,70012,900+1.57%1,78967億9558万+0.66%-2.32
09/0313,10013,10012,70012,700-2.31%2,54366億9023万-1%-2.29
08/3113,30013,40013,00013,000-2.26%2,92368億4826万+1.15%-2.34
08/3013,50013,60013,30013,300-2.21%2,68770億630万+3.29%-2.39
08/2913,40013,70013,40013,600+0.74%3,38071億6434万+5.56%-2.45
08/2813,70013,80013,50013,500-1.46%3,07871億1166万+4.72%-2.43
08/2713,70013,80013,50013,700+0.74%4,28172億1702万+6.23%-2.47
08/2413,70013,80013,50013,6000%4,96271億6434万+5.49%-2.45
08/2312,90013,60012,80013,600+6.25%13,68671億6434万+5.43%-2.45
08/2212,50012,90012,40012,800+0.79%5,20967億4290万-0.87%-2.3
08/2112,50013,00012,50012,700+1.6%8,47066億9023万-1.98%-2.29
08/2012,20013,50012,20012,500+6.84%43,77865億8487万-3.82%-2.25
08/1711,70012,00011,60011,700+0.86%3,54461億6344万-10.39%-2.11
08/1611,60011,90011,50011,600-0.85%4,47161億1076万-11.67%-2.09
08/1511,80012,00011,30011,700-4.88%11,46161億6344万-11.5%-2.11
08/1412,30012,50012,20012,3000%4,35564億7951万-7.63%-2.21
08/1312,30012,50012,20012,300-1.6%4,77064億7951万-8.1%-2.21
08/1012,50012,60012,40012,500-0.79%3,45865億8487万-7.02%-2.25
08/0912,70012,80012,50012,600-0.79%1,37566億3755万-6.17%-2.27
08/0812,60012,80012,40012,700+0.79%3,96866億9023万-5.53%-2.29
08/0712,90013,00012,60012,600-2.33%4,51366億3755万-6.44%-2.27
08/0613,10013,20012,90012,900-1.53%4,42767億9558万-4.56%-2.32
08/0313,30013,40013,10013,100-1.5%1,42869億94万-3.39%-2.36
08/0213,20013,40013,00013,300+0.76%5,60570億630万-2.15%-2.39
08/0113,30013,40013,20013,2000%1,99769億5362万-2.97%-2.38
07/3113,20013,30013,10013,200-0.75%3,95769億5362万-3.06%-2.38
07/3013,60013,60013,30013,300-2.21%3,94670億630万-2.49%-2.39
07/2713,50013,70013,50013,600+0.74%2,81171億6434万-0.5%-2.45
07/2613,70013,80013,50013,500-2.17%3,64971億1166万-1.43%-2.43
07/2513,70013,90013,60013,800+1.47%3,10272億6969万+0.55%-2.48
07/2413,60013,70013,50013,6000%2,68771億6434万-0.96%-2.45
07/2313,60013,60013,40013,600-1.45%3,97071億6434万-1.16%-2.45
07/2013,90013,90013,30013,800-0.72%8,21072億6969万-0.03%-2.48
07/1914,00014,10013,90013,9000%2,98073億2237万+0.38%-2.5
07/1813,80013,90013,60013,900+1.46%5,44773億2237万+0.06%-2.5
07/1714,00014,10013,70013,700-2.14%5,32272億1702万-1.69%-2.47
07/1314,40014,60013,90014,000+2.94%19,44573億7505万+0.14%-2.52
07/1213,70013,70013,40013,600-1.45%6,59071億6434万-2.97%-2.45
07/1114,40014,40013,60013,800-2.13%9,14172億6969万-1.96%-2.48
07/1014,30014,60014,00014,100+0.71%18,92874億2773万-0.06%-2.54
07/0913,70016,40013,20014,000+1.45%116,77173億7505万-0.93%-2.52
07/0613,10015,10013,10013,800+14.05%100,12072億6969万-2.46%-2.48
07/0513,00013,20012,10012,100-6.92%12,07963億7415万-14.72%-2.18
07/0413,40013,50012,80013,000-2.26%6,60168億4826万-9.22%-2.34
07/0313,70013,90013,30013,300-3.62%4,43870億630万-7.72%-2.39
07/0214,10014,20013,70013,800-1.43%2,35372億6969万-4.78%-2.48
06/2913,80014,10013,60014,000+0.72%2,28473億7505万-3.82%-2.52
06/2813,70014,30013,50013,900+2.21%8,47273億2237万-4.82%-2.5
06/2713,50013,70013,50013,600+0.74%2,72971億6434万-7.21%-2.45
06/2613,80013,80013,50013,500-2.17%5,79771億1166万-8.41%-2.43
06/2514,10014,20013,80013,800-1.43%4,53672億6969万-7.13%-2.48
06/2214,10014,30013,90014,000-2.1%3,57473億7505万-6.44%-2.52
06/2114,10014,60014,10014,300+0.7%3,48073億4719万-5.25%-2.51
06/2014,20014,30013,80014,200+1.43%5,49172億9581万-5.96%-2.49
06/1914,30014,40014,00014,000-2.1%3,95471億9305万-7.26%-2.46
06/1814,60014,60014,10014,300-2.72%10,41773億4719万-5.5%-2.51
06/1514,90014,90014,60014,700-1.34%4,24075億5271万-3.03%-2.58
06/1415,00015,10014,80014,900-0.67%4,73976億5546万-1.82%-2.61
06/1315,00015,20014,90015,0000%3,18077億684万-1.24%-2.63
06/1214,80015,20014,70015,000+1.35%5,40277億684万-1.29%-2.63
06/1114,90014,90014,60014,800-0.67%3,75276億408万-2.71%-2.6
06/0815,00015,10014,80014,900-1.32%2,94676億5546万-2.13%-2.61
06/0714,70015,10014,60015,100+3.42%5,19377億5822万-0.87%-2.65
06/0614,60014,80014,40014,600-0.68%4,93875億133万-4.15%-2.56
06/0514,50014,70014,40014,700+2.08%6,28075億5271万-3.64%-2.58
06/0414,80014,90014,30014,400-2.7%14,65473億9857万-5.78%-2.53
06/0115,30015,40014,80014,800-3.9%11,82176億408万-3.5%-2.6
05/3115,40015,50015,20015,400+0.65%4,55179億1236万+0.16%-2.7
05/3015,00015,50014,90015,3000%10,56978億6098万-0.57%-2.68
05/2915,70016,20015,30015,300-0.65%20,45178億6098万-0.55%-2.68
05/2815,10015,70015,10015,400+1.32%11,42079億1236万+0.18%-2.7
05/2514,90015,20014,80015,2000%12,23778億960万-1.04%-2.67
05/2415,60015,70015,00015,200-3.18%20,38378億960万-0.99%-2.67
05/2316,20016,30015,40015,700-4.85%32,08180億6650万+2.35%-2.76
05/2217,40017,50016,40016,500+0.61%42,18484億7753万+7.7%-2.9
05/2116,90017,00016,20016,400-4.65%35,72684億2615万+7.41%-2.88
05/1815,40017,50015,00017,200+18.62%119,75188億3718万+13.04%-3.02
05/1714,20014,60014,10014,500+2.84%3,21674億4995万-4.25%-2.54
05/1614,50014,60013,70014,100-5.37%17,72872億4443万-7.02%-2.47
05/1514,90015,00014,80014,900-0.67%3,91776億5546万-1.97%-2.61
05/1415,00015,10014,90015,000-0.66%2,57077億684万-1.42%-2.63
05/1115,20015,30014,90015,100-0.66%4,43477億5822万-0.92%-2.65
05/1015,30015,30015,10015,2000%2,31078億960万-0.42%-2.67
05/0915,40015,40015,10015,200-1.3%3,32778億960万-0.58%-2.67