株価チャート

2018/05/25~2018/10/17

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
20222/1, 株式分割 1→2
2018
10/172,7402,7952,7402,795+2.01%3,600205億1097万-3.72%14.051.22
10/162,7552,7602,7352,740-0.18%5,400201億735万-5.32%13.781.2
10/152,8052,8052,7202,745-2.14%10,600201億4405万-4.89%13.81.2
10/122,8002,8802,8002,805-0.71%10,200205億8435万-2.67%14.11.23
10/112,8252,8502,8152,825-4.24%13,400207億3112万-1.94%14.21.24
10/102,8902,9902,8902,950+2.08%7,800216億4843万+2.47%14.831.29
10/092,9252,9452,8652,890-2.86%6,600212億812万+0.49%14.531.26
10/052,9802,9852,9602,975-1.98%6,800218億3189万+3.62%14.961.3
10/043,0103,0352,9703,035+0.83%4,800222億7220万+6.01%15.261.33
10/033,0203,0453,0003,010-0.33%5,800220億8874万+5.5%15.131.32
10/023,0253,0553,0203,020-0.17%4,200221億6212万+6.04%15.181.32
10/013,0453,0653,0203,025-0.66%3,000221億9881万+6.51%15.211.32
09/283,0853,0853,0103,045-0.49%3,000223億4558万+7.56%15.311.33
09/273,0953,0953,0603,060-0.97%4,000224億5566万+8.55%15.381.34
09/263,0903,0903,0253,090-0.32%6,200226億7581万+10.16%15.541.35
09/253,0253,1003,0103,100+2.99%12,200227億4920万+10.95%15.591.36
09/212,9503,0252,9503,010+1.35%13,000220億8874万+8.08%15.131.32
09/202,9652,9702,9552,970+0.17%6,400217億9520万+6.8%14.931.3
09/192,9152,9652,9002,965+3.49%11,400217億5851万+6.65%14.911.3
09/182,8552,8702,8452,865+0.7%8,200210億2466万+3.13%14.41.25
09/142,7702,8502,7702,845+2.71%15,600208億7789万+2.34%14.31.25
09/132,7802,7952,7502,770-0.36%7,400203億2751万-0.57%13.931.21
09/122,7052,7902,6252,780+4.71%20,000204億89万-0.61%13.981.22
09/112,6302,6652,6302,655+1.53%9,000194億8359万-5.48%13.351.16
09/102,5652,6252,5652,615+1.95%7,400191億9005万-7.5%13.151.14
09/072,5152,5652,5152,565+0.98%10,400188億2312万-9.94%12.91.12
09/062,5952,6002,5352,540-4.15%15,400186億3966万-11.56%12.771.11
09/052,7352,7352,6502,650-4.33%22,000194億4689万-8.56%13.321.16
09/042,7952,8602,7352,770-0.54%23,800203億2751万-5.17%13.931.21
09/032,8402,8402,7802,785-2.62%5,400204億3758万-5.43%141.22
08/312,7552,8602,7452,860+3.44%16,000209億8797万-3.57%14.381.25
08/302,7752,7802,7652,765-0.18%3,400202億9081万-7.25%13.91.21
08/292,8052,8052,7702,770-0.89%4,400203億2751万-7.54%13.931.21
08/282,8752,8752,7902,795-2.78%7,800205億1097万-7.27%14.051.22
08/272,8552,8902,8352,875+1.59%3,200210億9804万-5.18%14.451.26
08/242,8202,8452,8152,830+1.25%7,200207億6781万-7.09%14.231.24
08/232,7252,8002,7252,795+1.45%7,600205億1097万-8.75%14.051.22
08/222,6902,7552,6802,755+1.85%8,600202億1743万-10.58%13.851.21
08/212,8052,8052,7002,705-3.91%13,200198億5051万-12.8%13.61.18
08/202,8702,8802,8152,815-1.75%4,200206億5774万-9.95%14.151.23
08/172,9052,9052,8552,865-2.05%10,400210億2466万-8.85%14.41.25
08/162,9502,9552,9252,925-0.34%3,400214億6497万-7.41%14.711.28
08/152,9202,9352,9102,935+0.17%5,200215億3835万-7.5%14.761.28
08/142,9102,9352,9002,930+0.69%8,600215億166万-8.06%14.731.28
08/133,0003,0202,9102,910-3%10,400213億5489万-9.09%14.631.27
08/103,0253,0352,9953,000-1.32%9,600220億1535万-6.72%15.081.31
08/093,0553,0603,0353,040-1.14%8,000223億889万-5.88%15.281.33
08/083,1003,1153,0753,075-0.81%7,000225億6573万-5.21%15.461.35
08/073,1403,1403,0853,100-1.27%11,800227億4920万-4.79%15.591.36
08/063,1553,1753,1403,140-0.79%7,000230億4273万-3.89%15.791.37
08/033,1903,2003,1653,165-0.63%8,400232億2620万-3.42%15.911.39
08/023,2403,2553,1853,185-1.7%8,000233億7296万-3.13%16.011.39
08/013,3253,3253,2353,240-3.71%9,000237億7658万-1.76%16.291.42
07/313,3703,3703,3003,365+1.36%22,600246億9389万+1.85%16.921.47
07/303,2353,3203,2203,320+3.11%30,400243億6366万+0.48%16.691.45
07/273,1803,2353,1603,220+2.06%39,800236億2981万-2.6%16.191.41
07/263,1503,2153,1503,155-2.02%97,000231億5281万-4.68%15.861.38
07/253,2253,2503,2203,220-0.62%25,200236億2981万-2.92%16.191.41
07/243,2253,2403,2203,240+0.31%10,400237億7658万-2.44%16.291.42
07/233,2253,2803,2253,230-0.46%15,000237億319万-2.83%16.241.41
07/203,2253,2653,2253,245-0.31%11,400238億1327万-2.52%16.311.42
07/193,2803,2803,2553,255-0.76%8,400238億8666万-2.34%16.361.42
07/183,2853,3203,2703,280-0.15%9,600240億7012万-1.71%16.491.44
07/173,2503,3053,2503,285+0.77%9,000241億681万-1.65%16.521.44
07/133,2553,2653,2253,260+0.15%10,600239億2335万-2.45%16.391.43
07/123,2753,3003,2553,255-0.76%8,400238億8666万-2.72%16.361.42
07/113,2903,3053,2803,2800%5,800240億7012万-2.09%16.491.44
07/103,2953,3203,2803,280-0.3%7,600240億7012万-2.21%16.491.44
07/093,2803,3253,2753,290+0.15%12,800241億4350万-2.03%16.541.44
07/063,3253,3253,2553,285-1.5%9,600241億681万-2.32%16.521.44
07/053,3753,3753,3353,335-1.62%13,400244億7373万-0.89%16.771.46
07/043,3603,3953,3603,390+0.44%4,800248億7735万+0.68%17.041.48
07/033,4003,4003,3553,3750%10,600247億6727万+0.3%16.971.48
07/023,4003,4053,3753,375-0.59%7,400247億6727万+0.3%16.971.48
06/293,4253,4303,3803,395-1.31%6,800249億1404万+0.86%17.071.49
06/283,4403,4453,4003,440+0.15%7,800252億4427万+2.2%17.291.51
06/273,4003,4453,4003,435+1.48%11,200252億758万+2.11%17.271.5
06/263,3953,3953,3603,385+0.59%5,800248億4066万+0.65%17.021.48
06/253,3803,3853,3653,3650%5,800246億9389万+0.03%16.921.47
06/223,3553,3653,3253,365+1.2%3,000246億9389万0%16.921.47
06/213,3403,3603,3253,325-0.45%5,600244億35万-1.28%16.721.46
06/203,3103,3553,3103,340+1.06%4,200245億1042万-0.95%16.791.46
06/193,3453,3503,3053,305-0.75%5,800242億5358万-2.05%16.621.45
06/183,3503,3553,3303,330-0.45%5,800244億3704万-1.36%16.741.46
06/153,3403,3603,3353,345-0.3%6,600245億4712万-0.92%16.821.46
06/143,3353,3553,3353,355+0.3%3,000246億2050万-0.62%16.871.47
06/133,3203,3503,3203,345-0.15%4,800245億4712万-0.89%16.821.46
06/123,3253,3653,3253,350+0.15%4,200245億8381万-0.71%16.841.47
06/113,3303,3653,3253,345-0.3%5,600245億4712万-0.86%16.821.46
06/083,3153,3603,3153,355-0.3%9,400246億2050万-0.5%16.871.47
06/073,3553,3653,3103,365-0.3%12,400246億9389万-0.15%16.921.47
06/063,3603,3903,3603,3750%4,800247億6727万+0.21%16.971.48
06/053,4003,4053,3553,375-1.46%9,600247億6727万+0.3%16.971.48
06/043,3453,4503,3453,425+2.54%15,000251億3419万+1.84%17.221.5
06/013,3453,3603,3353,340-0.74%4,400245億1042万-0.51%16.791.46
05/313,3603,3903,3603,365+0.3%3,400246億9389万+0.3%16.921.47
05/303,3803,3803,3503,355-0.74%3,000246億2050万+0.12%16.871.47
05/293,3703,4153,3653,380-0.15%3,600248億396万+0.9%16.991.48
05/283,3903,4003,3653,385-0.15%2,200248億4066万+1.14%17.021.48
05/253,4003,4003,3403,3900%2,600248億7735万+1.44%17.041.48