株価チャート

2018/05/23~2018/10/15

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
202310/1, 株式分割 1→2
2018
10/151,2751,2891,2431,247-3.18%47,800572億9387万-11.09%9.770.81
10/121,3191,3331,2881,288-2.28%34,400591億7839万-8.49%10.090.83
10/111,3451,3501,3141,318-5.08%31,800605億5730万-6.49%10.330.85
10/101,4121,4321,3881,388-1.14%14,600637億9775万-1.63%10.880.9
10/091,4421,4571,4011,404-3.31%18,800645億3317万-0.57%11.010.91
10/051,4491,4541,4441,452-0.1%13,600667億3944万+2.98%11.380.94
10/041,4391,4601,4201,454+1.79%26,800668億838万+3.3%11.390.94
10/031,4651,4651,4281,428-2.02%19,200656億3630万+1.78%11.190.92
10/021,4351,4701,4351,458+2.75%30,000669億9224万+4.03%11.420.94
10/011,4251,4251,4061,419-0.87%14,000651億9965万+1.54%11.120.92
09/281,4571,4801,4251,431-0.28%29,000657億7420万+2.65%11.220.93
09/271,5001,5001,4351,435-4.65%28,200659億5805万+3.16%11.250.93
09/261,4981,5151,4891,505-0.99%46,200691億7552万+8.51%11.80.97
09/251,5131,5231,4911,520-0.33%105,800698億6497万+10.07%11.910.98
09/211,4411,5251,4411,525+6.31%97,000700億9479万+10.91%11.950.99
09/201,4321,4411,4211,435+0.17%31,200659億3507万+4.86%11.240.93
09/191,3991,4361,3921,432+3.96%56,800658億2016万+4.91%11.220.93
09/181,3551,3871,3411,378+1.66%29,400633億1513万+1.06%10.80.89
09/141,3631,3841,3531,355-1.38%59,800622億8095万-0.51%10.620.88
09/131,3521,3871,3501,374+1.03%16,600631億5426万+0.96%10.770.89
09/121,3641,3661,3351,360-0.87%41,800625億1077万+0.15%10.660.88
09/111,3501,3841,3501,372+0.51%30,200630億6233万+1.33%10.750.89
09/101,3501,3751,3501,365+0.66%17,000627億4058万+1.04%10.70.88
09/071,3661,3661,3461,356-0.77%24,800623億2691万+0.67%10.630.88
09/061,3511,3711,3501,367+1.18%14,600628億953万+1.6%10.710.88
09/051,3551,3641,3501,351-0.33%17,600620億7411万+0.48%10.590.87
09/041,3501,3661,3321,355+0.11%13,600622億8095万+0.82%10.620.88
09/031,4171,4201,3541,354-4.45%30,200622億1200万+0.78%10.610.88
08/311,3501,4371,3501,417+4.42%60,200651億772万+5.47%11.10.92
08/301,3771,3871,3551,357-0.91%14,200623億4989万+1.23%10.630.88
08/291,3671,3721,3501,369+0.15%12,600629億2444万+2.16%10.730.89
08/281,3581,3721,3571,367-0.26%13,400628億3251万+2.17%10.720.88
08/271,3501,3751,3501,371+1.52%9,800629億9339万+2.66%10.740.89
08/241,3501,3651,3411,350+0.07%14,400620億5113万+1.5%10.580.87
08/231,3511,3631,3321,349-0.15%26,000620億516万+1.66%10.570.87
08/221,3511,3651,3491,3510%31,400620億9709万+2.12%10.590.87
08/211,3491,3641,3401,351+0.07%18,000620億9709万+2.43%10.590.87
08/201,3681,3681,3391,350-1.32%10,600620億5113万+2.74%10.580.87
08/171,3511,3741,3361,368+1.15%19,800628億7848万+4.67%10.720.88
08/161,3661,3661,3401,353-0.95%26,000621億6604万+4.04%10.60.87
08/151,3731,3751,3501,366-0.36%25,800627億6357万+5.69%10.70.88
08/141,3451,3731,3451,371+1.93%11,200629億9339万+6.74%10.740.89
08/131,3601,3601,3211,345-0.41%27,000617億9833万+5.45%10.540.87
08/101,3111,3771,3011,350+4.98%66,000620億5113万+6.64%10.580.87
08/091,2711,2991,2711,286+1.18%15,600591億944万+2.47%10.080.83
08/081,2831,2981,2541,271-1.28%25,400584億1999万+1.84%9.960.82
08/071,2751,2931,2511,288+0.94%17,200591億7839万+3.75%10.090.83
08/061,2801,2961,2751,276-2.22%16,800586億2682万+3.45%100.83
08/031,3441,3451,3021,305-2.9%26,400599億5977万+6.23%10.230.84
08/021,3491,3731,3361,344+0.52%22,800617億5236万+9.67%10.530.87
08/011,3341,3381,3221,337+0.38%25,200614億3062万+9.55%10.480.86
07/311,3411,3411,3161,332-1.22%30,800612億80万+9.5%10.440.86
07/301,3621,3621,3351,348-0.99%19,600619億5920万+11.31%10.570.87
07/271,3501,3741,3441,362+0.81%36,400625億7971万+12.8%10.670.88
07/261,3201,3551,3131,351+2.74%53,800620億7411万+12.26%10.590.87
07/251,2911,3191,2841,315+2.22%30,000604億1941万+9.45%10.30.85
07/241,2561,2881,2501,286+2.39%52,400591億944万+7.08%10.080.83
07/231,2591,2681,2441,256-0.28%70,200577億3053万+4.49%9.850.81
07/201,2631,2661,2341,260-0.08%37,800578億9140万+4.44%9.870.81
07/191,2621,2681,2471,261-0.12%140,400579億3737万+4.26%9.880.82
07/181,2251,2631,2251,262+3.66%52,400580億631万+4.13%9.890.82
07/171,1841,2191,1841,218+2.83%41,800559億6092万+0.54%9.540.79
07/131,1831,1841,1711,184+0.08%19,200544億2114万-2.15%9.280.77
07/121,1861,1941,1751,183+1.89%44,600543億7517万-2.39%9.270.77
07/111,1611,1661,1511,1610%26,400533億6397万-4.29%9.10.75
07/101,1501,1841,1431,161+1.89%76,800533億6397万-4.52%9.10.75
07/091,1261,1431,1241,140+2.15%23,400523億7575万-6.44%8.930.74
07/061,0781,1171,0781,116+3.67%39,800512億7262万-8.72%8.740.72
07/051,1001,1001,0721,076-3.11%19,200494億5705万-12.31%8.430.7
07/041,0801,1311,0791,111+2.16%45,200510億4280万-9.94%8.70.72
07/031,1031,1041,0681,087-1.41%51,400499億6265万-12.06%8.520.7
07/021,1481,1481,1011,103-3.96%45,600506億7509万-11.09%8.640.71
06/291,1831,1871,1291,148-6.86%73,600527億6644万-7.64%90.74
06/281,2171,2331,1871,233+1.23%26,200566億5038万-1%9.660.8
06/271,1991,2471,1991,218-0.53%22,400559億6092万-2.13%9.540.79
06/261,1991,2241,1861,2240%14,600562億5969万-1.69%9.590.79
06/251,2291,2381,2181,224-1.69%20,000562億5969万-1.69%9.590.79
06/221,2661,2821,2441,245-1.66%59,200572億2493万-0.08%9.760.81
06/211,2951,2951,2561,266-2.24%25,800581億9017万+1.61%9.920.82
06/201,3001,3031,2711,295-1.18%26,400595億2312万+3.93%10.150.84
06/191,3341,3341,2991,311-0.98%21,400602億3556万+5.26%10.270.85
06/181,3351,3391,3181,324-1.93%30,600608億3309万+6.39%10.370.86
06/151,3181,3501,3081,350+1.39%48,000620億2815万+8.57%10.580.87
06/141,3351,3411,3071,331-0.71%53,600611億7782万+7.34%10.430.86
06/131,2451,3451,2201,341+9.88%75,600616億1447万+8.1%10.510.87
06/121,2241,2251,2141,220+0.54%15,200560億7583万-1.61%9.560.79
06/111,2201,2201,2071,214-0.41%9,400557億7707万-2.37%9.510.78
06/081,2241,2241,2081,219-0.45%56,200560億689万-2.21%9.550.79
06/071,2241,2251,2201,224+0.66%7,000562億5969万-1.92%9.590.79
06/061,2171,2241,2101,216-0.73%13,400558億9198万-2.8%9.530.79
06/051,2321,2331,2141,225-1.41%17,200563億565万-2.39%9.60.79
06/041,2381,2471,2261,243+0.36%43,200571億1002万-1.23%9.740.8
06/011,2051,2471,1871,238+1.52%44,000569億318万-1.82%9.70.8
05/311,1901,2201,1681,220+3.22%46,800560億5285万-3.6%9.560.79
05/301,1761,1851,1731,182+0.08%18,200543億623万-6.82%9.260.76
05/291,1941,1941,1701,181-1.09%11,800542億6026万-7.27%9.250.76
05/281,1881,1951,1851,1940%7,800548億5779万-6.61%9.360.77
05/251,2101,2101,1881,194-1%5,400548億5779万-6.83%9.360.77
05/241,2391,2391,2001,206-2.23%14,800554億936万-6.11%9.450.78
05/231,2281,2341,2201,233-0.08%16,400566億7336万-4.2%9.670.8