株価チャート

2018/04/24~2018/09/14

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
09/143,0253,0602,9973,005+0.3%497,5003230億6440万-0.46%14.551.9
09/132,9343,0052,9302,996+2.36%430,8003220億9682万-0.99%14.51.9
09/122,9622,9702,9152,927-0.78%265,1003146億7870万-3.56%14.171.85
09/112,9252,9602,9062,950+0.48%269,4003171億5141万-3.18%14.281.87
09/102,9242,9692,9112,936+0.03%405,0003156億4628万-3.96%14.211.86
09/072,9572,9662,9102,935-1.77%320,7003155億3877万-4.27%14.211.86
09/062,9863,0102,9742,988+0.03%359,5003212億3675万-2.92%14.461.89
09/053,0053,0052,9762,987-0.6%412,9003211億2924万-3.3%14.461.89
09/043,0503,0802,9953,005-0.83%410,1003230億6440万-3.03%14.551.9
09/033,0353,0503,0153,030-0.66%487,5003257億5213万-2.7%14.671.92
08/313,0703,0903,0403,050-1.77%360,0003279億230万-2.46%14.761.93
08/303,1553,1653,1003,105-1.58%461,0003338億1530万-1.15%15.031.96
08/293,1003,1803,1003,155+1.45%271,1003391億9074万+0.1%15.272
08/283,0853,1303,0853,110+1.8%341,2003343億5284万-1.52%15.051.97
08/273,0253,0553,0203,055+1.83%194,0003284億3985万-3.48%14.791.93
08/243,0003,0152,9823,000+0.13%225,1003225億2686万-5.45%14.521.9
08/233,0403,0402,9962,996-1.12%254,7003220億9682万-5.87%14.51.9
08/222,9443,0302,9443,030+1.85%355,8003257億5213万-5.25%14.671.92
08/212,9722,9862,9572,9750%287,7003198億3913万-7.41%14.41.88
08/202,9963,0002,9602,975-1.49%327,3003198億3913万-7.87%14.41.88
08/173,0253,0353,0103,020+0.67%248,2003246億7704万-6.96%14.621.91
08/163,0003,0152,9653,000-1.64%506,5003225億2686万-8%14.521.9
08/153,1203,1203,0353,050-2.09%267,3003279億230万-6.98%14.761.93
08/143,0803,1203,0653,115+1.47%417,9003348億9039万-5.49%15.081.97
08/133,1953,1953,0553,070-3.76%285,4003300億5248万-7.25%14.861.94
08/103,2603,2603,1803,190-1.24%216,4003429億5356万-4.06%15.442.02
08/093,2053,2503,1753,230+0.16%203,0003472億5392万-3.03%15.642.04
08/083,2003,2453,1853,225+1.1%267,7003467億1637万-3.36%15.612.04
08/073,1503,2003,1503,190+0.95%129,5003429億5356万-4.55%15.442.02
08/063,1953,2153,1553,160-2.17%284,6003397億2829万-5.64%15.32
08/033,2753,2753,2303,230-0.92%242,5003472億5392万-3.84%15.642.04
08/023,2703,3103,2553,260+0.31%426,8003504億7919万-3.24%15.782.06
08/013,3353,3553,2403,250-3.56%468,7003494億410万-3.76%15.732.06
07/313,4203,4353,3153,370-0.15%406,4003623億517万-0.47%16.312.13
07/303,3703,4153,3653,375-0.59%163,8003628億4271万-0.47%16.342.14
07/273,3953,4053,3403,395+0.74%317,3003649億9289万-0.09%16.432.15
07/263,3503,3903,3303,370+1.66%209,8003623億517万-1.03%16.312.13
07/253,2853,3203,2653,315+1.38%316,1003563億9218万-2.93%16.052.1
07/243,2753,3103,2653,270+0.31%268,0003515億5427万-4.61%15.832.07
07/233,2503,2953,2303,260+0.31%382,3003504億7919万-5.37%15.782.06
07/203,3353,3503,2203,250-3.85%675,2003494億410万-6.26%15.732.06
07/193,3803,4253,3703,380-0.29%390,2003633億8026万-3.18%16.362.14
07/183,3753,4753,3703,390+0.44%423,7003644億5535万-3.42%16.412.14
07/173,4353,4553,3553,375-1.03%559,7003628億4271万-4.42%16.342.14
07/133,4403,4603,4003,410+0.15%364,6003666億553万-4.05%16.512.16
07/123,4203,4553,3953,405-0.87%279,6003660億6798万-4.7%16.482.15
07/113,4603,4653,4103,435-1.43%225,6003692億9325万-4.42%16.632.17
07/103,5153,5403,4853,485+0.43%302,1003746億6870万-3.57%16.872.2
07/093,4353,4803,4203,470+1.02%289,1003730億5607万-4.46%16.82.2
07/063,3853,4603,3553,435+2.54%479,0003692億9325万-5.89%16.632.17
07/053,3653,3853,3253,350-0.45%293,0003601億5499万-8.57%16.222.12
07/043,3553,3753,3353,365+0.3%281,1003617億6763万-8.56%16.292.13
07/033,3303,3603,3153,3550%378,2003606億9254万-9.2%16.242.12
07/023,3853,4253,3453,355-2.19%313,9003606億9254万-9.67%16.242.12
06/293,4653,4753,3953,430-1.01%281,3003687億5571万-8.17%16.62.17
06/283,4703,4853,4503,465+0.14%201,3003725億1852万-7.65%16.772.19
06/273,5153,5203,4503,460-0.86%312,0003719億8098万-8.2%16.752.19
06/263,4603,4903,4003,490+0.14%488,5003752億624万-7.92%16.892.21
06/253,5003,5053,4503,485-1.83%314,2003746億6870万-8.55%16.872.2
06/223,5153,5603,5103,550-0.42%618,5003816億5678万-7.38%17.182.25
06/213,5853,6253,5553,565-1.66%394,7003832億6942万-7.47%17.262.26
06/203,6503,6653,5703,625-0.28%273,4003897億1995万-6.28%17.552.29
06/193,6603,6753,6103,635-2.02%331,6003907億9504万-6.36%17.62.3
06/183,6853,7203,6653,710-2.5%336,5003988億5821万-4.77%17.962.35
06/153,8453,8603,8053,805-0.78%295,1004090億7156万-2.59%18.422.41
06/143,8603,8653,8253,835-0.78%200,6004122億9683万-1.94%18.562.43
06/133,9253,9403,8653,865-1.53%227,5004155億2210万-1.2%18.712.45
06/123,9603,9603,8903,925-0.25%214,7004219億7264万+0.31%192.48
06/113,9203,9503,8953,935+1.29%175,6004230億4773万+0.61%19.052.49
06/083,9103,9203,8603,885-1.02%274,6004176億7228万-0.64%18.812.46
06/073,9603,9753,8903,925-0.63%250,4004219億7264万+0.38%192.48
06/063,9453,9653,9003,950+0.25%221,8004246億6036万+1.05%19.122.5
06/053,9253,9503,9003,940+0.77%300,6004235億8527万+0.9%19.072.49
06/043,8503,9303,8353,910+3.17%346,0004203億6001万+0.26%18.932.47
06/013,7453,8053,7453,790+0.93%214,5004074億5893万-2.75%18.352.4
05/313,7253,7753,6903,755+0.4%552,6004036億9612万-3.69%18.182.38
05/303,7453,7803,7203,740-1.97%248,1004020億8348万-4.1%18.12.37
05/293,8153,8153,7603,815-1.68%269,7004101億4665万-2.18%18.472.41
05/283,8453,8903,8253,880+0.39%259,9004171億3474万-0.41%18.782.45
05/253,8853,9153,8453,865-0.77%283,7004155億2210万-0.67%18.712.45
05/243,9603,9753,8803,895-2.01%214,1004187億4737万+0.28%18.862.46
05/233,9804,0253,9703,975-0.75%179,1004273億4809万+2.55%19.242.51
05/224,0504,0653,9954,005-1.23%228,3004305億7336万+3.65%19.392.53
05/214,0354,0704,0004,055+0.62%288,5004359億4880万+5.32%19.632.57
05/183,9954,0403,9554,030+2.15%341,4004332億6108万+5.14%19.512.55
05/173,9803,9853,9203,945-0.88%189,7004241億2282万+3.35%19.12.5
05/163,9604,0103,9603,9800%232,9004278億8563万+4.63%19.272.52
05/153,9453,9953,9453,980+0.38%270,4004278億8563万+4.99%19.272.52
05/143,9604,0003,8953,965+1.15%270,3004262億7300万+4.98%19.192.51
05/113,8853,9803,8853,920+1.42%267,7004214億3509万+4.2%18.982.48
05/103,9003,9003,8503,865-0.51%111,7004155億2210万+3.15%18.712.45
05/093,9303,9303,8803,8850%209,7004176億7228万+3.96%18.812.46
05/083,9003,9053,8603,885-0.77%210,3004176億7228万+4.24%18.812.46
05/073,9053,9303,8453,915+1.16%205,9004208億9755万+5.44%18.952.48
05/023,9303,9303,8553,870-1.02%213,1004160億5965万+4.62%18.732.45
05/013,8553,9353,8253,910+1.43%181,4004203億6001万+5.93%18.932.47
04/273,8753,8853,8053,855+1.05%250,8004144億4701万+4.84%18.662.44
04/263,8403,8403,7753,815-0.26%221,0004101億4665万+4.01%18.472.41
04/253,8203,8503,8003,825-0.26%160,3004112億2174万+4.37%18.522.42
04/243,8203,8353,7953,835+1.46%138,1004122億9683万+4.72%18.562.43