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
202110/1, 株式分割 1→2
2018
09/281,2561,2701,2541,255-1.95%18,200180億2682万-4.42%12.761.3
09/271,2661,2851,2641,280-0.39%12,600183億8592万-2.74%13.021.32
09/261,3031,3051,2531,285-2.24%10,600184億5774万-2.43%13.071.33
09/251,3001,3191,3001,315+1.12%5,200188億8147万-0.42%13.371.36
09/211,2881,3201,2881,300+0.81%4,600186億7320万-1.74%13.221.34
09/201,2881,2971,2881,290-0.04%5,800185億2237万-2.61%13.121.33
09/191,3001,3001,2881,290+0.78%6,000185億2956万-2.79%13.121.33
09/181,2651,2801,2651,280+0.04%10,600183億8592万-3.69%13.021.32
09/141,2501,2801,2431,280+2.94%6,000183億7873万-3.87%13.011.32
09/131,2701,2701,2431,243-2.7%7,000178億5445万-6.68%12.641.29
09/121,3001,3001,2781,278-1.35%6,200183億5001万-4.09%12.991.32
09/111,3031,3051,2871,295-0.61%3,200186億138万-2.63%13.171.34
09/101,3151,3151,2791,303-0.91%4,600187億1629万-1.81%13.251.35
09/071,3251,3251,2801,315-1.02%5,000188億8866万-0.68%13.381.36
09/061,2851,3291,2601,329+3.39%5,600190億8257万+0.42%13.511.37
09/051,3451,3451,2851,285-4.81%5,600184億5774万-2.73%13.071.33
09/041,3651,3651,3361,350-1.17%6,800193億9140万+2.2%13.731.4
09/031,3721,3721,3381,366+0.85%2,200196億2122万+3.56%13.891.41
08/311,3551,3581,3511,355-0.04%3,200194億5603万+2.93%13.781.4
08/301,3551,3621,3551,355+0.3%6,000194億6322万+3.2%13.781.4
08/291,3571,3601,3511,351-0.99%2,400194億576万+3.05%13.741.4
08/281,3601,3651,3501,365+1.15%1,600195億9967万+4.4%13.881.41
08/271,3581,3581,3281,349-1.57%8,400193億7703万+3.53%13.721.39
08/241,3391,3741,3391,371+2.35%3,000196億8586万+5.42%13.941.42
08/231,3381,3391,3351,3390%3,400192億3339万+3.24%13.621.38
08/221,3001,3391,3001,339+3.72%1,600192億3339万+3.32%13.621.38
08/211,3571,3571,2761,291-5.46%9,800185億4392万-0.23%13.131.33
08/201,3951,4131,3661,366-1.48%6,400196億1404万+5.53%13.891.41
08/171,3721,3951,3701,386+3.16%8,200199億850万+7.53%14.11.43
08/161,3441,3871,3371,344-0.85%5,800192億9803万+4.72%13.671.39
08/151,3501,3891,3331,355+2.07%13,400194億6322万+5.94%13.781.4
08/141,3161,3451,3161,328-0.9%8,000190億6821万+4.12%13.51.37
08/131,3001,3401,3001,340+2.64%8,200192億4057万+5.47%13.621.38
08/101,3081,3081,2821,305+4.15%19,000187億4502万+3.08%13.271.35
08/091,2351,2641,2351,253+2.29%7,600179億9809万-0.56%12.741.3
08/081,2241,2251,2241,225+0.08%1,400175億9590万-3.01%12.461.27
08/071,2181,2251,2011,224-0.29%10,800175億8153万-3.32%12.451.27
08/061,2811,2831,2111,228-4.1%16,400176億3181万-3.42%12.491.27
08/031,2801,2801,2801,2800%600183億8592万+0.23%13.021.32
08/021,2891,2901,2801,280-0.7%1,200183億8592万0%13.021.32
08/011,2911,2911,2681,289-0.08%7,000185億1519万+0.39%13.111.33
07/311,2911,2911,2781,2900%8,000185億2956万+0.23%13.121.33
07/301,2901,3101,2751,2900%4,400185億2956万0%13.121.33
07/271,3091,3091,2841,290-0.04%5,000185億2956万-0.31%13.121.33
07/261,2701,3121,2701,291+2.22%4,000185億3674万-0.58%13.131.33
07/251,2671,2831,2601,263+0.12%3,000181億3455万-3.03%12.841.31
07/241,2711,2831,2601,261-1.87%10,000181億1300万-3.52%12.831.3
07/231,2871,2921,2701,285-0.12%3,400184億5774万-2.06%13.071.33
07/201,2891,3021,2681,287-1.19%6,000184億7928万-2.17%13.091.33
07/191,3011,3171,2821,302+0.08%5,000187億192万-1.21%13.241.35
07/181,3001,3091,2801,301+1.28%6,000186億8756万-1.59%13.231.35
07/171,2511,2851,2511,285+2.43%5,400184億5055万-2.98%13.071.33
07/131,2381,2641,2381,254+1.33%12,600180億1245万-5.43%12.751.3
07/121,2371,2401,2331,238+0.08%6,000177億7545万-6.88%12.591.28
07/111,2451,2451,2301,237-0.64%4,600177億6108万-7.17%12.581.28
07/101,2431,2461,2351,245+1.84%3,600178億7599万-6.78%12.661.29
07/091,2301,2491,2011,222-0.49%14,200175億5280万-8.81%12.431.26
07/061,1851,2281,1851,228+5.41%5,800176億3899万-8.77%12.491.27
07/051,2831,2901,1651,165-10.9%23,600167億3406万-13.83%11.851.2
07/041,3081,3111,2931,3080%17,200187億8093万-4%13.31.35
07/031,3521,3601,3031,308-3.9%15,000187億8093万-4.28%13.31.35
07/021,3681,3701,3611,361-0.44%2,600195億4222万-0.69%13.841.41
06/291,3611,3781,3611,367+0.22%4,400196億2840万-0.47%13.91.41
06/281,3581,3771,3571,3640%4,600195億8531万-0.76%13.871.41
06/271,3761,3761,3571,364-0.47%5,600195億8531万-0.91%13.871.41
06/261,3791,3791,3511,370-0.83%21,400196億7868万-0.58%13.931.42
06/251,3841,3951,3541,3820%26,600198億4386万-0.04%14.051.43
06/221,3941,4001,3791,382-0.97%14,000198億4386万-0.32%14.051.43
06/211,3921,4121,3911,395+1.16%9,600200億3778万+0.5%14.191.44
06/201,3751,3841,3711,379-1.36%7,600198億795万-0.65%14.031.43
06/191,3751,3981,3651,398+2.08%14,400200億8087万+0.65%14.221.45
06/181,3701,3901,3601,370+0.37%24,200196億7149万-1.47%13.931.42
06/151,3751,3851,3601,365+0.15%12,400195億9967万-2.05%13.881.41
06/141,3991,3991,3631,363-2.61%9,600195億7095万-2.47%13.861.41
06/131,3511,4021,3511,399+3.59%13,000200億9523万-0.14%14.231.45
06/121,3461,3601,3451,351+0.3%11,200193億9858万-3.81%13.741.4
06/111,3341,3471,3251,347+1.09%7,600193億4112万-4.57%13.71.39
06/081,3121,3411,3121,332+1.52%5,200191億3284万-6.26%13.551.38
06/071,3051,3131,3051,312+0.19%10,200188億4556万-8.06%13.341.36
06/061,3501,3501,3071,310-3.36%31,800188億965万-8.55%13.321.35
06/051,3681,3681,3511,355-1.63%25,800194億6322万-5.77%13.781.4
06/041,3971,4161,3771,378-1.04%21,200197億8641万-4.47%14.011.42
06/011,4061,4061,3921,392-0.22%5,400199億9468万-3.53%14.161.44
05/311,4141,4141,3931,395-1.34%12,400200億3778万-3.39%14.191.44
05/301,3911,4211,3901,4140%15,600203億1069万-2.15%14.381.46
05/291,4231,4231,4031,414-0.6%11,800203億1069万-2.15%14.381.46
05/281,4101,4231,4101,423+1.43%10,000204億3279万-1.56%14.471.47
05/251,4111,4201,3961,403-0.57%43,200201億4551万-3.01%14.271.45
05/241,4241,4241,4051,411+0.04%26,000202億6042万-2.66%14.351.46
05/231,4751,4751,4021,410-4.73%45,400202億5324万-2.96%14.341.46
05/221,4811,4951,4741,480+0.44%24,400212億5872万+1.86%15.051.53
05/211,4301,4801,4301,474+3.08%45,000211億6535万+1.62%14.991.52
05/181,4141,4301,4041,430+2.11%25,800205億3333万-1.21%14.541.48
05/171,3911,4101,3901,4000%39,000201億960万-3.18%14.241.45
05/161,3941,4001,3861,400-2%38,200201億960万-3.18%14.241.45
05/151,4511,4511,4041,429-1.52%32,600205億1897万-1.35%14.531.48
05/141,4631,4881,4451,451-0.82%54,200208億3498万+0.03%14.751.5
05/111,4481,4711,4451,463+0.93%15,400210億735万+0.72%14.881.51
05/101,4771,4921,4301,449-1.73%39,400208億1343万-0.34%14.741.5
05/091,5081,5081,4751,475-3.63%49,800211億7971万+1.2%151.52