株価チャート

2018/05/02~2018/09/25

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
09/251,9031,9091,8781,897-0.37%21,700163億1213万+1.55%5.980.99
09/211,8901,9041,8871,904+0.58%7,000163億7232万+2.26%60.99
09/201,8791,8941,8711,893+0.58%6,700162億7774万+1.94%5.960.98
09/191,8611,8881,8581,882+0.53%29,500161億8315万+1.57%5.930.98
09/181,8221,8721,8221,872+2.46%9,000160億9716万+1.24%5.90.97
09/141,8211,8311,8131,827+0.33%5,300157億1021万-0.44%5.760.95
09/131,7991,8351,7991,821+0.61%11,800156億5861万-0.11%5.740.95
09/121,8451,8461,8001,810-1.63%14,800155億6403万-0.17%5.70.94
09/111,8361,8471,8281,840+0.16%10,000158億2199万+2.11%5.80.96
09/101,8171,8371,8041,837+1.27%11,200157億9620万+2.68%5.790.96
09/071,8191,8251,7881,814-1.14%11,800155億9842万+2.14%5.710.94
09/061,8391,8391,7681,835-0.33%42,400157億7900万+3.97%5.780.95
09/051,8501,9001,8411,841-0.59%16,200158億3059万+5.02%5.80.96
09/041,8651,8841,8521,852-0.54%17,300159億2518万+6.38%5.830.96
09/031,9001,9071,8611,862-2.92%16,300160億1117万+7.75%5.870.97
08/311,9051,9241,9001,918+0.89%13,800164億9271万+11.84%6.041
08/301,9441,9591,9011,901-2.26%25,000163億4653万+11.82%5.990.99
08/291,9341,9451,9341,945+0.26%8,700167億2488万+15.36%6.131.01
08/281,9051,9421,8931,940+1.78%27,900166億8188万+16.17%6.111.01
08/271,8781,9061,8621,906+0.47%36,400163億8952万+15.24%60.99
08/241,9261,9261,8971,897-2.17%19,600163億1213万+15.74%5.980.99
08/231,9201,9581,9191,939+3.14%67,800166億7329万+19.4%6.111.01
08/221,8201,8801,8111,880+2.23%24,700161億6595万+16.92%5.920.98
08/211,7481,8401,7451,839+4.49%44,700158億1339万+15.3%5.790.96
08/201,7301,7661,7301,760+1.73%15,000151億3408万+11.18%5.540.92
08/171,7511,7661,7051,730-2.54%62,000148億7611万+9.91%5.450.9
08/161,7891,8081,7621,775-1.77%23,100152億6306万+13.2%5.590.92
08/151,8061,8231,7501,807+1.57%75,000155億3823万+15.83%5.690.94
08/141,7521,7931,6901,779+17.66%199,500152億9746万+14.7%5.60.93
08/131,5051,5391,5051,512-1.24%27,500130億155万-1.95%4.760.79
08/101,5371,5471,5271,531-2.05%16,600131億6493万-0.78%4.820.8
08/091,5411,5651,5411,563+1.49%16,100134億4009万+1.36%4.920.81
08/081,5201,5401,5201,540+0.98%8,200132億4232万-0.13%4.850.8
08/071,5301,5301,5201,525+0.33%8,000131億1334万-1.23%4.80.79
08/061,5221,5271,5151,520-0.07%12,400130億7034万-1.75%4.790.79
08/031,5321,5321,5211,521-0.72%24,100130億7894万-2%4.790.79
08/021,5311,5411,5301,532-0.52%6,800131億7353万-1.61%4.830.8
08/011,5421,5421,5271,540-0.13%8,500132億4232万-1.41%4.850.8
07/311,5351,5421,5251,542+0.13%9,800132億5952万-1.6%4.860.8
07/301,5451,5491,5331,540-0.26%9,200132億4232万-2.1%4.850.8
07/271,5311,5451,5311,544+0.19%5,500132億7672万-2.28%4.860.8
07/261,5401,5431,5301,541+0.06%7,600132億5092万-2.96%4.850.8
07/251,5401,5431,5301,540-0.06%7,400132億4232万-3.33%4.850.8
07/241,5311,5411,5271,541+0.98%7,400132億5092万-3.63%4.850.8
07/231,5251,5371,5241,526-0.07%11,600131億2193万-5.04%4.810.79
07/201,5351,5471,5211,527-1.1%19,800131億3053万-5.51%4.810.79
07/191,5411,5601,5351,544-0.39%10,400132億7672万-5.04%4.860.8
07/181,5391,5551,5351,550+0.71%11,700133億2831万-5.26%4.880.81
07/171,5591,5691,5261,539-0.77%11,400132億3372万-6.44%4.850.8
07/131,5771,5771,5391,551-0.64%13,700133億3691万-6.34%4.890.81
07/121,5781,6001,5611,561-1.33%20,200134億2290万-6.3%4.920.81
07/111,5901,5901,5411,582-0.06%7,800136億347万-5.61%4.980.82
07/101,5761,6081,5681,583+2.46%17,600136億1207万-5.94%4.990.82
07/091,5501,5701,5191,545+0.32%10,200132億8531万-8.69%4.870.8
07/061,5051,5401,5051,540+1.52%18,400132億4232万-9.62%4.850.8
07/051,5581,5611,5001,517-3.38%42,800130億4454万-11.6%4.780.79
07/041,5651,5721,5491,570-0.63%25,600135億29万-9.2%4.950.82
07/031,6191,6271,5481,580-1.68%48,300135億8628万-9.2%4.980.82
07/021,6401,6401,6071,607-2.07%17,400138億1845万-8.17%5.060.84
06/291,6311,6451,6221,641+0.06%14,100141億1081万-6.76%5.170.85
06/281,6501,6501,6301,640-0.61%13,100141億221万-7.4%5.170.85
06/271,6551,6601,6401,650-1.61%10,300141億8820万-7.36%5.20.86
06/261,6481,6771,6301,677-0.3%18,200144億2037万-6.26%5.280.87
06/251,7091,7221,6631,682-2.72%13,800144億6336万-6.45%5.30.87
06/221,7241,7301,7111,729+0.17%3,500148億6751万-4.37%5.450.9
06/211,6711,7261,6711,726+2.31%3,500148億4172万-5.01%5.440.9
06/201,6811,6871,6271,687+0.36%13,800145億636万-7.46%5.310.88
06/191,7281,7291,6771,681-3.34%23,000144億5477万-8.14%5.30.87
06/181,7501,7541,7301,739-0.57%13,500149億5350万-5.08%5.480.9
06/151,7941,7941,7451,749-1.96%24,300150億3949万-4.53%5.510.91
06/141,7721,7931,7691,784+0.34%5,100153億4045万-2.51%5.620.93
06/131,7881,7971,7641,778-0.56%5,500152億8886万-2.68%5.60.92
06/121,8151,8151,7801,788-1.54%12,900153億7485万-2.03%5.630.93
06/111,7721,8341,7441,816+1.57%57,100156億1562万-0.38%5.720.94
06/081,7771,8091,7771,788-1.16%8,800153億7485万-1.76%5.630.93
06/071,7851,8161,7851,809+1.63%5,000155億5543万-0.28%5.70.94
06/061,7961,8151,7761,780-0.84%17,700153億606万-1.44%5.610.93
06/051,8601,8621,7811,795-3.13%33,900154億3504万-0.22%5.650.93
06/041,8751,8751,8451,853+0.71%7,900159億3378万+3.46%5.840.96
06/011,8501,8501,8221,840-0.38%8,300158億2199万+3.25%5.80.96
05/311,8311,8471,8241,847+1.26%2,300158億8219万+4.06%5.820.96
05/301,8171,8471,8151,824-0.55%6,000156億8441万+3.28%5.750.95
05/291,8811,8811,8151,834-2.19%16,800157億7040万+4.32%5.780.95
05/281,8971,8981,8671,875-1.11%8,300161億2296万+7.14%5.910.98
05/251,8941,9171,8941,896+0.11%14,600163億353万+8.97%5.970.99
05/241,8741,8941,8661,894+2.1%9,800162億8633万+9.61%5.970.98
05/231,8991,9151,8461,855-2.32%23,900159億5098万+8.04%5.840.96
05/221,9381,9381,8931,899-1.4%15,900163億2933万+11.25%5.980.99
05/211,9511,9621,9261,926-1.28%13,400165億6150万+13.49%6.071
05/181,9131,9511,9101,951+3.23%47,800167億7647万+15.79%6.151.01
05/171,8791,9131,8631,890+1.02%49,600162億5194万+12.9%5.950.98
05/161,8051,8741,8051,871+8.15%65,000160億8856万+12.44%5.890.97
05/151,7451,7701,7111,730-0.17%21,400148億7611万+4.41%5.450.9
05/141,6901,7331,6901,733+2.61%13,500149億191万+4.71%5.460.9
05/111,7071,7161,6831,689-1.46%15,000145億2356万+2.18%5.320.88
05/101,7161,7431,7111,714-0.52%9,900147億3853万+3.63%5.40.89
05/091,7361,7411,7171,723-1.09%6,300148億1592万+4.05%5.430.9
05/081,7361,7651,7321,742-0.29%23,300149億7930万+5.19%5.490.91
05/071,6611,7471,6611,747+6.27%32,500150億2229万+5.56%5.50.91
05/021,6011,6641,6011,644+2.49%24,600141億3661万-0.6%5.180.85