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
09/28980997979997+2.36%58,900182億2322万+1.01%-3.99
09/27967980961974+0.93%51,300178億283万-1.22%-3.9
09/26936969936965+2.44%49,600176億3832万-2.13%-3.87
09/25972972940942-1.57%63,400172億1793万-4.56%-3.77
09/21978992952957-2.05%84,100174億9210万-3.14%-3.83
09/20965985961977+0.93%29,400178億5766万-1.11%-3.91
09/19981981950968+0.1%43,600176億9316万-2.02%-3.88
09/18986986925967-1.53%63,400176億7488万-2.22%-3.87
09/149951,009977982+0.2%40,200179億4905万-0.71%-3.93
09/13989997973980+0.41%29,300179億1249万-0.91%-3.93
09/12989992965976-1.21%19,300178億3938万-1.41%-3.91
09/111,0001,002988988-0.7%12,800180億5872万-0.3%-3.96
09/109821,012979995+1.43%59,800181億8666万+0.61%-3.99
09/079951,005975981-1.11%46,100179億3077万-0.91%-3.93
09/069921,002992992-1%22,700181億3183万0%-3.97
09/051,0051,0389931,002-1.28%32,800183億1461万+0.7%-4.01
09/041,0021,0269991,015+2.01%58,400185億5223万+1.7%-4.07
09/031,0151,015992995-1.49%32,700181億8666万-0.6%-3.99
08/311,0041,0159991,010+0.4%27,000184億6084万+0.3%-4.05
08/301,0041,0191,0001,006+1.62%35,000183億8772万-0.89%-4.03
08/291,0101,013990990-1.98%9,400180億9527万-3.41%-3.97
08/281,0171,0179971,010-0.69%4,700184億6084万-2.42%-4.05
08/271,0001,0199901,017+1.4%26,100185億8878万-2.68%-4.07
08/249961,0069811,003+2.24%12,500183億3289万-4.84%-4.02
08/239929929809810%2,200179億3077万-7.63%-3.93
08/22982985967981-0.1%5,600179億3077万-8.4%-3.93
08/21972991972982+1.13%3,200179億4905万-9.16%-3.93
08/20976984970971-0.31%5,300177億4799万-10.84%-3.89
08/17968989968974+0.72%11,200178億283万-11.45%-3.9
08/16950979948967+0.52%15,700176億7488万-12.88%-3.87
08/151,0051,005962962-3.8%11,000175億8349万-14.18%-3.85
08/149681,0159681,000+3.41%17,600182億7806万-11.66%-4.01
08/13977991954967-1.93%13,900176億7488万-15.18%-3.87
08/101,0021,012975986-1.69%20,400180億2216万-14.19%-3.95
08/099831,0079791,003+1.52%24,000183億3289万-13.24%-4.02
08/089671,008967988+3.35%24,600180億5872万-15.05%-3.96
08/071,0101,011955956-5.25%57,100174億7382万-18.29%-3.83
08/061,0401,0401,0091,009-2.98%16,700184億4256万-14.42%-4.04
08/031,0641,0641,0311,040-1.42%23,100190億918万-12.46%-4.17
08/021,0601,0911,0451,055-2.5%28,000192億8335万-11.64%-4.23
08/011,0861,1261,0641,082-0.28%80,200197億7686万-9.98%-4.33
07/311,0671,0901,0081,085-6.22%203,000198億3169万-10.26%-4.35
07/301,2111,2111,1311,157-4.77%47,500211億4771万-4.7%-4.63
07/271,2501,2501,2141,215-2.72%14,000222億784万-0.25%-4.87
07/261,2421,2501,2321,249+0.24%22,500228億2929万+2.29%-5
07/251,2501,2531,2381,246-0.32%27,700227億7446万+1.8%-4.99
07/241,2491,2511,2311,250+0.48%37,800228億4757万+1.87%-5.01
07/231,1971,2651,1971,244+3.93%57,500227億3790万+1.14%-4.98
07/201,2121,2211,1961,197-1.24%14,900218億7883万-2.92%-4.79
07/191,2321,2321,2071,212-1.62%25,500221億5300万-2.26%-4.85
07/181,2001,2321,1791,232+4.05%32,400225億1856万-1.2%-4.93
07/171,2271,2271,1771,184-3.58%21,400216億4122万-5.28%-4.74
07/131,2601,2601,2141,228-0.57%19,100224億4545万-2.23%-4.92
07/121,2421,2671,2331,235-1.12%32,000225億7340万-1.75%-4.95
07/111,1901,2691,1901,249+2.38%40,900228億2929万-0.48%-5
07/101,2001,2481,1891,220+1.75%28,400222億9923万-2.56%-4.89
07/091,1891,2151,1801,199-0.66%26,000219億1539万-4.16%-4.8
07/061,1571,2231,1571,207+4.32%50,100220億6161万-3.52%-4.83
07/051,1811,1901,1511,157-2.77%22,400211億4771万-7.51%-4.63
07/041,1511,1991,1151,190+2.67%45,300217億5089万-5.03%-4.77
07/031,1811,2041,1471,159-1.78%29,100211億8427万-7.65%-4.64
07/021,2151,2191,1801,180-3.44%12,000215億6811万-6.13%-4.73
06/291,2281,2301,2061,222+1.41%8,200223億3578万-3.02%-4.89
06/281,2101,2291,1821,205-2.51%29,400220億2506万-4.52%-4.83
06/271,2331,2731,2321,236-1.67%14,400225億9168万-2.14%-4.95
06/261,2101,2721,2101,257+3.54%46,800229億7552万-0.55%-5.03
06/251,2461,2711,2091,214-3.57%45,200221億8956万-4.11%-4.86
06/221,2891,3021,2451,259-3.3%31,700230億1207万-0.79%-5.04
06/211,3251,3401,3011,302-1.74%18,500237億9803万+2.52%-5.22
06/201,3101,3371,2721,325+1.07%35,300242億1842万+4.41%-5.31
06/191,3431,3431,2941,311-0.61%42,600239億6253万+3.64%-5.25
06/181,3461,3551,3071,319-0.83%44,200241億876万+4.43%-5.28
06/151,3971,3971,3161,330-2.06%79,800243億981万+5.39%-5.33
06/141,3841,3951,3481,358-2.79%77,800248億2160万+7.61%-5.44
06/131,3191,4021,3171,397+5.91%126,300255億3444万+10.61%-5.6
06/121,3121,3401,2931,319-0.53%56,800241億876万+4.35%-5.28
06/111,2451,3461,2371,326+6.08%113,900242億3670万+4.57%-5.31
06/081,1841,2501,1841,250+4.95%47,100228億4757万-1.65%-5.01
06/071,1851,2281,1681,191+1.19%68,100217億6916万-6.51%-4.77
06/061,1601,1981,1541,177+0.34%45,800215億1327万-8.05%-4.71
06/051,1911,2041,1561,173-2.17%61,200214億4016万-8.79%-4.7
06/041,2141,2191,1821,199-2.28%59,400219億1539万-7.2%-4.8
06/011,1911,2381,1911,227+2%63,400224億2717万-5.47%-4.91
05/311,2191,2391,1831,203-3.06%59,000219億8850万-7.75%-4.82
05/301,1881,2561,1601,241+2.99%141,100226億8307万-5.27%-4.97
05/291,2431,2461,1891,205-4.59%78,900220億2506万-8.43%-4.83
05/281,2651,3201,2581,263+0.32%43,800230億8518万-4.54%-5.06
05/251,2391,2671,2171,259+1.45%71,400230億1207万-5.12%-5.04
05/241,2531,2741,2361,241-1.74%38,700226億8307万-6.76%-4.97
05/231,2851,3021,2551,263-2.09%82,000230億8518万-5.46%-5.06
05/221,3101,3181,2841,290-1.07%50,000235億7869万-3.87%-5.17
05/211,2721,3331,2721,304+1.8%60,700238億3459万-3.41%-5.22
05/181,2991,3461,2681,281+0.87%94,300234億1419万-5.88%-5.13
05/171,2231,2711,2231,270+4.18%110,600232億1313万-7.3%-5.09
05/161,2401,2441,2121,219-4.02%132,000222億8095万-11.6%-4.88
05/151,2821,3051,2601,270-0.94%85,900232億1313万-8.76%-5.09
05/141,2931,3191,2561,282-3.9%118,300234億3247万-7.84%-5.14
05/111,3831,3831,3101,334-4.51%88,600243億8293万-4.1%-5.34
05/101,4171,4541,3941,397-1.27%48,100255億3444万+1.09%-5.6
05/091,4271,4431,3701,415+0.14%66,900258億6345万+3.28%-5.67