株価チャート

2018/05/31~2018/10/23

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
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
2018
10/23577604573603+4.09%960,934277億5266万+23.81%6.861.42
10/22582601577579-1.51%444,132266億6326万+20.69%6.591.36
10/195705965705880%716,898270億7178万+23.82%6.691.38
10/18589604575588-0.4%899,587270億7178万+25.41%6.691.38
10/17567595556591+5.05%2,256,488271億8072万+27.54%6.721.39
10/16515567507562+12.29%3,470,753258億7344万+23%6.41.32
10/15515517489501+15.1%3,031,691230億4097万+10.75%5.71.18
10/12428440425435-0.27%263,809200億1787万-3.35%4.951.02
10/11439444421436-5.51%146,861200億7234万-3.09%4.961.03
10/104684684574620%83,486212億4345万+2.11%5.251.09
10/09470470462462-1.39%81,458212億4345万+2.11%5.251.09
10/054684734644680%136,214215億4304万+3.55%5.331.1
10/04456471456468+1.93%189,280215億4304万+3.55%5.331.1
10/03455464452459+0.78%161,564211億3451万+1.36%5.221.08
10/02460462454456-0.13%85,176209億7110万+0.14%5.181.07
10/01454458451456+0.52%106,808209億9833万-0.17%5.191.07
09/28446455444454+2.13%128,440208億8939万-0.91%5.161.07
09/27449451444444-1.05%112,892204億5363万-3.19%5.061.05
09/26444450439449-0.13%200,265206億7151万-2.58%5.111.06
09/25461462448450-2.44%129,116206億9875万-2.87%5.121.06
09/21460468459461+1.56%223,418212億1622万-0.66%5.241.08
09/20460466451454-1.41%147,199208億8939万-2.4%5.161.07
09/19447463446460+3.18%322,621211億8898万-1.42%5.241.08
09/18444448438446+1.07%176,943205億3534万-4.67%5.081.05
09/14439450437441-0.13%174,577203億1745万-6.08%5.021.04
09/13439448438442+0.95%103,428203億4469万-6.55%5.031.04
09/12439451437438-0.94%92,950201億5404万-7.82%4.981.03
09/11438446430442-0.53%256,204203億4469万-7.72%5.031.04
09/10441449439444+1.08%146,523204億5363万-7.81%5.061.05
09/07436442433440+0.41%141,622202億3575万-9.35%51.03
09/06449449437438-1.86%124,215201億5404万-10.27%4.981.03
09/05444449444446+0.13%97,851205億3534万-9.32%5.081.05
09/04456456445446-3.59%215,137205億810万-9.99%5.071.05
09/03470475459462-1.39%138,073212億7069万-7.2%5.261.09
08/31472474466469-1.25%183,534215億7027万-6.27%7.261.22
08/30471477465475+0.75%299,806218億4263万-5.65%7.351.23
08/29459480456471-2.93%845,000216億7921万-6.73%7.31.22
08/28510510485485-3.42%1,241,981223億3286万-4.3%7.521.26
08/275065105005020%350,506231億2268万-1.3%7.781.3
08/24496506492502+3.03%334,451231億2268万-1.3%7.781.3
08/23493493488488-0.72%95,654224億4180万-4.21%7.551.27
08/22479493479491+2.6%113,230226億521万-3.7%7.611.28
08/21488488476479-2.53%207,194220億3327万-6.14%7.421.24
08/204924934884910%133,510226億521万-3.7%7.611.28
08/17488495483491+0.12%155,818226億521万-3.32%7.611.28
08/16486492480491-0.48%227,643225億7798万-2.86%7.61.27
08/15497497485493-0.83%224,094226億8692万-2.2%7.641.28
08/14494499492497+0.96%111,878228億7756万-0.99%7.71.29
08/13497499488492-1.77%184,041226億5968万-1.34%7.631.28
08/10509509497501-1.85%290,342230億6821万+0.84%7.771.3
08/09516517511511-1.26%137,735235億397万+3.58%7.911.33
08/08521522517517-0.91%116,779238億356万+5.54%8.011.34
08/07520522515522+0.46%152,945240億2144万+7.39%8.091.36
08/06525525509520-0.9%284,934239億1250万+7.56%8.051.35
08/03528534522524-0.89%179,985241億3038万+9.45%8.121.36
08/02523531519529+1.13%209,729243億4826万+11.13%8.21.37
08/01525536521523+0.34%309,101240億7591万+10.82%8.111.36
07/31522524508521-1.01%306,566239億9421万+11.15%8.081.35
07/30527541523527+0.56%461,032242億3932万+13.25%8.161.37
07/27525537517524-0.23%528,632241億315万+13.59%8.111.36
07/26531536525525+0.11%291,694241億5762万+14.85%8.131.36
07/25533534517524-2.42%426,556241億3038万+15.48%8.121.36
07/24504537504537+6.57%1,085,487247億2956万+19.4%8.331.4
07/23501513496504-0.93%445,653232億439万+13.04%7.811.31
07/20505512500509+0.82%555,503234億2227万+14.61%7.891.32
07/19503510495505+0.59%816,270232億3162万+14.19%7.821.31
07/18472503469502+6.4%1,150,214230億9544万+14.04%7.771.3
07/17467482463472+9.33%949,949217億645万+7.67%7.311.22
07/13436440430431-0.95%182,182198億5446万-1.29%6.681.12
07/12443448435436-2.77%136,214200億4510万-0.57%6.751.13
07/11443449438448+0.53%173,394206億1704万+2.03%6.941.16
07/10437449434446+3.58%135,707205億810万+1.49%6.91.16
07/094314364304300%116,610197億9999万-2.23%6.671.12
07/06422432422430+2.25%95,485197億9999万-2.45%6.671.12
07/05420421414421+0.14%162,747193億6422万-4.82%6.521.09
07/04424424419420-1.39%124,722193億3699万-5.38%6.511.09
07/03432434424426-1.77%137,228196億934万-4.48%6.61.11
07/02443446431434-0.95%123,201199億6340万-2.97%6.721.13
06/29437440435438+0.14%61,009201億5404万-2.26%6.781.14
06/28438440437437-1.07%105,118201億2681万-2.61%6.781.14
06/27433446433442+2.05%146,523203億4469万-1.78%6.851.15
06/26434435428433+0.27%101,738199億3616万-3.96%6.711.12
06/25426438426432+2.38%131,989198億8169万-4.44%6.691.12
06/22426427422422-1.38%98,696194億1869万-7.07%6.541.1
06/21431431427428-1.23%76,219196億9104万-6.18%6.631.11
06/20434436426433-0.54%137,735199億3616万-5.43%6.711.12
06/19443443433436-1.6%93,119200億4510万-5.12%6.751.13
06/18450450443443-1.45%77,402203億7192万-3.78%6.861.15
06/15452452449449-0.39%94,471206億7151万-2.58%6.961.17
06/14453454451451-0.78%75,374207億5322万-2.41%6.991.17
06/13457457453454-0.52%64,051209億1663万-1.85%7.041.18
06/12455459454457+0.52%61,685210億2557万-1.76%7.081.19
06/11459459451454-0.52%97,851209億1663万-2.48%7.041.18
06/08457459454457+0.26%85,007210億2557万-2.18%7.081.19
06/07456458454456+0.13%76,219209億7110万-2.65%7.061.18
06/064534564534550%41,743209億4386万-3.19%7.051.18
06/05460460453455-0.77%66,586209億4386万-3.19%7.051.18
06/04458460456459+0.52%56,446211億728万-2.64%7.111.19
06/01464466455456-2.03%71,318209億9833万-3.14%7.071.18
05/31473473463466-0.51%111,371214億3410万-1.34%7.221.21