株価チャート

2018/04/26～2018/09/19

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
20237/1, 株式分割 1→2
2018
09/192,8152,8452,7852,835+1.25%326,4001910億7900万+9.21%27.281.68
09/182,8302,8352,7702,800-1.23%337,2001887億2000万+8.61%26.951.65
09/142,7902,8452,7802,835+2.35%330,4001910億7900万+10.74%27.281.68
09/132,7252,7752,7252,770+2.21%352,6001866億9800万+8.88%26.661.64
09/122,6752,7352,6652,710+2.46%400,2001826億5400万+6.99%26.081.6
09/112,6302,6752,6152,645+0.76%299,4001782億7300万+5.21%25.451.56
09/102,6402,6402,6052,6250%209,4001769億2500万+5.08%25.261.55
09/072,6252,6452,6052,625-0.57%295,0001769億2500万+5.72%25.261.55
09/062,6402,6502,6152,640-0.75%189,0001779億3600万+7.1%25.411.56
09/052,6652,7152,6502,660-0.19%289,2001792億8400万+8.66%25.61.57
09/042,6752,6802,6552,665-0.74%147,8001796億2100万+9.58%25.651.57
09/032,6952,7152,6702,685-1.83%185,4001809億6900万+11.09%25.841.59
08/312,6352,7502,6202,735+2.82%404,6001843億3900万+14.01%26.321.62
08/302,6502,6852,6352,660+0.57%227,2001792億8400万+11.67%25.61.57
08/292,6302,6502,6002,645+0.57%270,6001782億7300万+11.7%25.451.56
08/282,6152,6452,6002,630+0.57%321,0001772億6200万+11.77%25.311.55
08/272,5702,6302,5652,615+2.15%306,0001762億5100万+11.9%25.171.55
08/242,4482,5652,4482,560+6.11%561,8001725億4400万+10.2%24.641.51
08/232,4082,4202,3802,413+1.69%296,8001626億250万+4.39%23.221.43
08/222,3482,3832,3302,373+0.85%414,4001599億650万+2.93%22.831.4
08/212,3432,3702,3352,353+0.32%330,8001585億5850万+2.19%22.641.39
08/202,3502,3752,3332,345-0.21%693,0001580億5300万+2%22.571.39
08/172,3682,4002,3432,350-0.32%411,6001583億9000万+2.31%22.621.39
08/162,3502,3902,3352,358-0.21%537,0001588億9550万+2.77%22.691.39
08/152,4002,4132,3452,363-1.05%483,0001592億3250万+3.17%22.741.4
08/142,3552,4052,3432,388+1.92%361,2001609億1750万+4.44%22.981.41
08/132,4252,4252,3252,343-4.39%312,2001578億8450万+2.65%22.541.38
08/102,4852,5502,4432,450-1.21%681,0001651億3000万+7.55%23.581.45
08/092,3502,4902,3482,480+10.34%857,4001671億5200万+9.25%23.871.47
08/082,2432,3052,2332,248-0.22%379,4001514億8150万-0.64%21.631.33
08/072,2482,2582,2282,253+0.45%122,0001518億1850万-0.42%21.681.33
08/062,1932,2532,1902,243+2.87%280,2001511億4450万-0.91%21.581.33
08/032,2132,2232,1752,180-1.47%146,8001469億3200万-3.84%20.981.29
08/022,2752,2832,2132,213-2.43%218,0001491億2250万-2.66%21.291.31
08/012,2802,2802,2632,268-0.11%122,2001528億2950万-0.5%21.821.34
07/312,2552,2882,2332,270+0.67%316,4001529億9800万-0.48%21.851.34
07/302,2832,2902,2552,255-2.28%371,8001519億8700万-1.23%21.71.33
07/272,3102,3232,2882,308-0.11%118,8001555億2550万+0.94%22.211.36
07/262,2582,3102,2552,310+2.33%170,8001556億9400万+1.05%22.231.36
07/252,2502,2632,2432,258+0.78%140,2001521億5550万-1.29%21.731.33
07/242,2502,2552,2282,240-0.44%170,6001509億7600万-2.14%21.561.32
07/232,2702,2702,2432,250-0.88%179,4001516億5000万-1.92%21.651.33
07/202,2502,2782,2382,270-0.11%185,0001529億9800万-1.3%21.851.34
07/192,2932,3052,2602,273-0.44%249,0001531億6650万-1.32%21.871.34
07/182,3202,3282,2752,283-0.44%178,8001538億4050万-1.06%21.971.35
07/172,2782,3132,2752,293+0.55%211,8001545億1450万-0.76%22.061.35
07/132,2852,3082,2702,280+0.11%177,8001536億7200万-1.38%21.941.35
07/122,2702,2952,2702,278+1.33%221,6001535億350万-1.66%21.921.35
07/112,2402,2732,2302,248-1.21%174,4001514億8150万-3.04%21.631.33
07/102,2832,2932,2632,275-0.33%272,0001533億3500万-1.9%21.891.34
07/092,2482,2882,2452,283+1.56%169,0001538億4050万-1.53%21.971.35
07/062,2402,2532,2252,248+0.33%155,8001514億8150万-3%21.631.33
07/052,2702,2752,2282,240-1.75%133,8001509億7600万-3.28%21.561.32
07/042,2432,2952,2402,280+0.66%134,2001536億7200万-1.51%21.941.35
07/032,2752,3032,2402,265-0.55%191,8001526億6100万-2.12%21.81.34
07/022,3352,3432,2702,278-2.57%216,0001535億350万-1.58%21.921.35
06/292,3402,3532,3182,338+0.43%176,6001575億4750万+1.06%22.491.38
06/282,3352,3402,3082,328-1.17%177,8001568億7350万+0.71%22.41.38
06/272,3332,3782,3182,355+1.07%288,6001587億2700万+1.95%22.661.39
06/262,2982,3432,2902,330+0.54%270,4001570億4200万+1.04%22.421.38
06/252,3252,3252,3052,318-0.32%177,2001561億9950万+0.59%22.31.37
06/222,2902,3302,2782,325+0.43%142,2001567億500万+0.87%22.371.37
06/212,3282,3402,3152,315-0.54%111,6001560億3100万+0.56%22.281.37
06/202,3252,3352,3002,328+0.43%183,4001568億7350万+1.28%22.41.38
06/192,3502,3532,3002,318-2.11%162,2001561億9950万+1.11%22.31.37
06/182,3702,3982,3532,368-0.42%168,6001595億6950万+3.47%22.781.4
06/152,3752,3832,3482,378+0.63%237,4001602億4350万+4.09%22.881.4
06/142,3532,3782,3332,3630%169,4001592億3250万+3.62%22.741.4
06/132,3652,3932,3432,363-0.21%226,4001592億3250万+3.98%22.741.4
06/122,3532,3752,3202,368+0.85%190,6001595億6950万+4.62%22.781.4
06/112,3702,3802,3332,348-0.84%271,0001582億2150万+4.15%22.591.39
06/082,3302,3702,3182,368+1.94%362,2001595億6950万+5.46%22.781.4
06/072,2802,3252,2632,323+2.43%314,4001565億3650万+3.91%22.351.37
06/062,2682,2802,2502,2680%172,6001528億2950万+1.82%21.821.34
06/052,2552,2702,2452,268+1%184,8001528億2950万+2.09%21.821.34
06/042,2602,2632,2252,245+0.67%133,2001513億1300万+1.4%21.61.33
06/012,2202,2452,2152,230+0.22%117,8001503億200万+1%21.461.32
05/312,2532,2602,2182,225-0.89%282,4001499億6500万+0.95%21.411.31
05/302,2252,2682,2252,245-0.66%150,6001513億1300万+2.14%21.61.33
05/292,2382,2682,2132,260+0.22%153,8001523億2400万+3.06%21.751.34
05/282,2782,2802,2452,255-1.42%107,0001519億8700万+3.16%21.71.33
05/252,2932,3082,2632,288-0.44%202,6001541億7750万+4.93%22.011.35
05/242,2752,3052,2602,298+1.32%265,0001548億5150万+5.78%22.111.36
05/232,2832,3002,2482,268-0.77%177,0001528億2950万+4.78%21.821.34
05/222,3252,3252,2682,285-1.61%235,0001540億900万+5.89%21.991.35
05/212,2502,3252,2432,323+3.34%276,8001565億3650万+8.02%22.351.37
05/182,2252,2532,2102,248+1.47%151,2001514億8150万+4.93%21.631.33
05/172,2232,2302,2052,215+0.91%157,6001492億9100万+3.7%21.321.31
05/162,2202,2232,1932,195-1.01%188,0001479億4300万+2.86%21.121.3
05/152,2502,2652,2182,218-2.21%220,6001494億5950万+4.01%21.341.31
05/142,2652,3082,2432,268+0.33%415,0001528億2950万+6.51%21.821.34
05/112,2002,3002,2002,260+4.51%586,8001523億2400万+6.35%21.751.34
05/102,1552,1702,1452,163+1.05%183,4001457億5250万+2%20.811.28
05/092,1482,1702,1302,140-0.35%179,0001442億3600万+0.94%20.591.26
05/082,1282,1552,1182,148+0.47%264,2001447億4150万+1.3%20.671.27
05/072,1282,1382,1152,138+1.06%76,4001440億6750万+0.92%20.571.26
05/022,1552,1802,1132,115-0.24%187,4001425億5100万0%20.351.25
05/012,1082,1352,0932,120+0.12%179,2001428億8800万+0.33%20.41.25
04/272,1052,1402,1052,118+1.07%150,6001427億1950万+0.5%20.381.25
04/262,1032,1202,0902,095+0.24%163,4001412億300万-0.33%20.161.24