株価チャート

2018/05/17～2018/10/09

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
10/091,1051,1131,0901,091-1.53%324,100759億2144万-5.62%30.571.08
10/051,1151,1161,1081,108-0.89%248,300771億445万-4.48%31.041.1
10/041,1241,1251,1111,118-0.53%383,000778億34万-3.95%31.321.11
10/031,1461,1461,1241,124-1.06%319,400782億1787万-3.68%31.491.12
10/021,1371,1431,1351,136+0.26%283,600790億5294万-2.91%31.831.13
10/011,1421,1441,1301,133-0.79%507,500788億4417万-3.33%31.741.12
09/281,1551,1711,1421,142-0.09%612,100794億7047万-2.73%321.13
09/271,1561,1801,1421,143-0.52%676,600795億4006万-2.81%32.021.13
09/261,1481,1651,1421,149-0.26%361,000799億5759万-2.3%32.191.14
09/251,1451,1541,1371,152-0.78%277,600801億6636万-2.12%32.281.14
09/211,1511,1651,1401,161+1.49%450,000807億9266万-1.44%32.531.15
09/201,1501,1521,1311,144-4.03%720,200796億965万-2.89%32.051.14
09/191,1741,1971,1741,192+1.19%173,400829億4991万+1.02%33.41.18
09/181,1661,1781,1561,178+1.12%122,900819億7567万-0.25%331.17
09/141,1601,1721,1591,165+1.04%132,600810億7101万-1.35%32.641.16
09/131,1471,1591,1471,153-0.17%143,600802億3595万-2.54%32.31.14
09/121,1701,1761,1461,155-0.86%170,000803億7512万-2.53%32.361.15
09/111,1651,1721,1631,165+0.34%84,500810億7101万-1.94%32.641.16
09/101,1721,1721,1591,161-1.02%116,700807億9266万-2.35%32.531.15
09/071,1821,1831,1661,173-1.1%107,300816億2772万-1.51%32.861.16
09/061,1851,1911,1811,186-0.75%155,500825億3238万-0.5%33.231.18
09/051,1931,2011,1921,195+0.93%139,700831億5868万+0.17%33.481.19
09/041,1881,1911,1761,184-0.59%162,500823億9320万-0.75%33.171.18
09/031,2041,2121,1851,191-0.83%251,800828億8032万-0.25%33.371.18
08/311,1861,2081,1861,201+0.67%167,000835億7621万+0.5%33.651.19
08/301,2001,2061,1871,193-0.08%215,700830億1950万-0.25%33.421.18
08/291,1951,2001,1911,194-0.08%146,800830億8909万-0.25%33.451.19
08/281,2051,2061,1901,195-0.83%221,500831億5868万-0.17%33.481.19
08/271,1931,2121,1891,205+0.75%264,300838億5457万+0.67%33.761.2
08/241,1931,1961,1901,196+0.84%106,900832億2827万-0.08%33.511.19
08/231,1811,1951,1811,186+0.59%167,300825億3238万-1%33.231.18
08/221,1661,1801,1621,179+1.73%118,300820億4526万-1.67%33.031.17
08/211,1601,1611,1501,159-0.43%188,900806億5348万-3.5%32.471.15
08/201,1671,1681,1621,164-0.94%166,300810億142万-3.32%32.611.16
08/171,1751,1751,1611,175+0.43%144,000817億6690万-2.65%32.921.17
08/161,1851,1931,1641,170-1.93%865,200814億1896万-3.15%32.781.16
08/151,2001,2091,1861,193-1.81%976,300830億1950万-1.4%33.421.18
08/141,1901,2151,1891,215+3.32%713,600845億5046万+0.33%34.041.21
08/131,2061,2101,1701,176-2.49%1,198,100818億3649万-2.89%32.951.17
08/101,2161,2161,2041,206-0.41%463,000839億2416万-0.58%33.791.2
08/091,2281,2321,2081,211-0.49%573,400842億7210万-0.25%33.931.2
08/081,1951,2221,1951,217+1.42%664,300846億8963万+0.16%34.11.21
08/071,2041,2061,1931,200-0.08%511,700835億662万-1.23%33.621.19
08/061,2101,2141,2001,201-0.66%483,600835億7621万-1.23%33.651.19
08/031,2101,2161,2041,209+0.08%221,900841億3292万-0.82%33.871.2
08/021,2071,2141,2021,208+0.08%214,400840億6333万-1.15%33.841.2
08/011,2151,2151,2031,207+0.08%198,100839億9374万-1.47%33.821.2
07/311,2181,2181,2051,206-0.25%311,400839億2416万-1.79%33.791.2
07/301,2211,2211,2031,209-1.14%281,500841億3292万-1.79%33.871.2
07/271,2151,2241,2121,223+0.82%199,600851億717万-1.13%34.261.21
07/261,1981,2141,1951,213+1.17%146,200844億1128万-2.26%33.981.2
07/251,1971,2061,1891,199-0.08%212,500834億3703万-3.69%33.591.19
07/241,1901,2131,1811,200-0.83%347,000835億662万-3.92%33.621.19
07/231,2111,2171,2011,210-0.08%153,000842億251万-3.51%33.91.2
07/201,2141,2171,2061,211-0.25%99,600842億7210万-3.89%33.931.2
07/191,2271,2271,2121,214-1.06%138,500844億8087万-3.65%34.011.2
07/181,2291,2321,2131,227-0.16%214,100853億8552万-2.62%34.381.22
07/171,2311,2331,2131,229-0.49%204,700855億2470万-2.46%34.431.22
07/131,2161,2361,2101,235+1.56%179,600859億4223万-1.98%34.61.23
07/121,2091,2211,1971,216+0.33%150,000846億2004万-3.34%34.071.21
07/111,2101,2151,1951,212+0.08%212,600843億4169万-3.66%33.961.2
07/101,2221,2221,2061,211-1.06%205,100842億7210万-3.74%33.931.2
07/091,2381,2381,2201,224-0.65%95,200851億7675万-2.63%34.291.21
07/061,2281,2361,2231,232+0.49%180,300857億3347万-1.99%34.521.22
07/051,2291,2401,2161,226+0.08%206,900853億1593万-2.31%34.351.22
07/041,2151,2271,2081,225+0.49%158,300852億4634万-2.23%34.321.22
07/031,2351,2371,2141,219-1.3%179,600848億2881万-2.64%34.151.21
07/021,2701,2701,2331,235-3.06%244,700859億4223万-1.28%34.61.23
06/291,2891,2921,2731,274-1.24%129,400886億5620万+2%35.691.26
06/281,2741,2931,2691,290+0.62%223,900897億6962万+3.45%36.141.28
06/271,2641,2881,2571,282+0.71%174,100892億1291万+3.05%35.921.27
06/261,2871,2891,2731,273-1.77%166,900885億8661万+2.41%35.671.26
06/251,3021,3051,2801,296-3.43%420,800901億8715万+4.18%36.311.29
06/221,3221,3431,3221,342+1.21%306,700933億8824万+7.88%37.61.33
06/211,3051,3321,3041,326+1.53%335,000922億7482万+6.68%37.151.32
06/201,3001,3201,2971,306+0.23%224,400908億8304万+5.15%36.591.3
06/191,3381,3401,3031,303-3.05%305,000906億7427万+5%36.511.29
06/181,3371,3501,3291,344+0.45%487,900935億2742万+8.39%37.651.33
06/151,3271,3441,3021,338+9.94%1,620,600931億988万+8.16%37.491.33
06/141,2281,2301,2151,217-0.73%204,300846億8963万-1.38%34.11.21
06/131,2271,2291,2201,226-0.16%134,700853億1593万-0.89%34.351.22
06/121,2131,2281,2051,228+1.49%207,100854億5511万-0.97%34.41.22
06/111,2101,2151,2061,210+0.5%83,600842億251万-2.73%33.91.2
06/081,2011,2101,2011,204-0.25%155,600837億8498万-3.6%33.731.2
06/071,2091,2101,2001,207+0.08%136,100839億9374万-3.75%33.821.2
06/061,1911,2061,1891,206+0.42%174,500839億2416万-4.29%33.791.2
06/051,1961,2011,1861,201-0.25%176,900835億7621万-5.13%33.651.19
06/041,1931,2041,1851,204+1.52%234,200837億8498万-5.27%33.731.2
06/011,1851,1891,1781,186+0.17%235,600825億3238万-6.91%33.231.18
05/311,1981,1981,1811,184-0.59%226,300823億9320万-7.28%33.171.18
05/301,1901,1931,1811,191-0.42%195,900828億8032万-7.1%33.371.18
05/291,2051,2061,1931,196-0.33%156,000832億2827万-7%33.511.19
05/281,2181,2201,1961,200-1.32%244,700835億662万-6.9%33.621.19
05/251,2251,2291,2141,216-0.82%180,400846億2004万-5.88%34.071.21
05/241,2421,2431,2081,226-0.89%434,900853億1593万-5.18%34.351.22
05/231,2451,2501,1941,237-4.7%784,500860億8141万-4.33%34.661.23
05/221,3141,3141,2981,298-1.07%130,600903億2633万+0.39%36.371.29
05/211,3151,3161,3081,312+0.38%85,100913億57万+1.71%36.761.3
05/181,3041,3091,2921,307+0.54%137,600909億5263万+1.55%36.621.3
05/171,2891,3031,2811,300+1.56%161,700904億6551万+1.25%36.421.29