株価チャート

2018/05/17~2018/10/09

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
20243/1, 株式分割 1→3
2018
10/09187187176177-5.84%313,80037億6761万-12.64%-7.77
10/05188194184188-0.7%294,60040億132万-8.58%-8.25
10/041881911871900%137,10040億2965万-9.25%-8.31
10/03195195186190-1.9%304,80040億2965万-9.68%-8.31
10/02198201191193-3.81%321,60041億755万-8.81%-8.47
10/01206208200201-1.95%229,80042億7043万-5.63%-8.81
09/28200211200205+0.99%654,60043億5542万-3.76%-8.98
09/27189212189203+8.36%1,023,30043億1293万-4.69%-8.89
09/26184189183187+0.9%278,10039億8007万-12.46%-8.21
09/25186188181186-2.79%423,90039億4466万-13.64%-8.13
09/21193203191191-0.35%321,90040億5797万-11.57%-8.37
09/20195199188192-4.96%629,70040億7214万-11.67%-8.4
09/19199202197202+1%204,90042億8460万-7.07%-8.83
09/18200203194200-2.6%370,50042億4211万-8.41%-8.75
09/14202207200205-0.32%309,00043億5542万-5.96%-8.98
09/13213213204206-2.06%275,70043億6958万-6.09%-9.01
09/12209216206210+0.32%233,40044億6165万-4.55%-9.2
09/11225228207209-5.71%454,80044億4748万-5.28%-9.17
09/10211230209222+6.73%558,00047億1660万0%-9.73
09/07208208202208-0.16%222,60044億1915万-6.73%-9.11
09/06203210199208-3.55%724,20044億2624万-6.99%-9.13
09/05226230214216-3.71%450,90045億8912万-4.42%-9.46
09/04233234221224-4.27%592,80047億6617万-1.61%-9.83
09/032442442302340%483,00049億7863万+1.88%-10.27
08/31249251233234-3.96%940,80049億7863万+1.44%-10.27
08/30252259242244-3.94%1,124,10051億8401万+5.63%-10.69
08/29239257235254+11.57%1,773,00053億9647万+9.01%-11.13
08/28236240223228-2.43%747,30048億3699万-2.71%-9.97
08/27215234215233+8.53%778,50049億5739万-1.96%-10.22
08/24212216212215+0.78%226,20045億6788万-10.79%-9.42
08/23213217209213+1.11%290,70045億3247万-12.57%-9.35
08/22207214207211+1.28%222,60044億8289万-14.57%-9.24
08/21212219206208-2.95%409,80044億2624万-15.99%-9.13
08/20212218209215+0.78%365,70045億6079万-13.44%-9.4
08/17209222205213+1.11%475,50045億2538万-14.46%-9.33
08/16205213204211+1.94%511,50044億7581万-15.05%-9.23
08/15217222202207-7.46%631,50043億9083万-16.67%-9.05
08/14209226209223+9.66%742,20047億4493万-9.95%-9.78
08/13213215196204-6.43%1,123,80043億2709万-17.21%-8.92
08/10232232214218-6.18%884,40046億2453万-11.52%-9.54
08/09240245232232-4.13%459,60049億2906万-5.31%-10.16
08/08228243225242+4.46%663,00051億4152万-0.41%-10.6
08/07233234222232-1.84%799,20049億2198万-4.27%-10.15
08/06250252234236-7.57%653,40050億1404万-2.48%-10.34
08/03259266244255-1.79%760,20054億2480万+5.51%-11.19
08/022612702552600%783,60055億2394万+7.88%-11.39
08/01264266257260+0.26%655,80055億2394万+8.33%-11.39
07/31260275252259+1.3%2,403,90055億978万+8.06%-11.36
07/30250275245256+0.26%1,548,00054億3896万+7.11%-11.22
07/27285287253255-10.72%1,687,80054億2480万+6.83%-11.19
07/26284297271286-0.12%1,726,50060億7634万+19.17%-12.53
07/25310319284286-6.73%2,296,80060億8342万+19.31%-12.54
07/24315329291307-2.13%3,253,20065億2251万+28.45%-13.45
07/23299341299314+3.18%5,554,80066億6414万+32.35%-13.74
07/20273308270304+9.88%5,833,50064億5877万+27.2%-13.32
07/19247288235277+12.01%5,986,80058億7804万+13.39%-12.12
07/18214247214247+15.6%2,403,00052億4775万-1.2%-10.82
07/17219226212214-6.83%1,346,40045億3955万-16.86%-9.36
07/13200230198229+16.61%3,280,80048億7240万-13.78%-10.05
07/12195204193197-1.17%940,50041億7837万-28.48%-8.62
07/11195204189199-4.33%1,972,80042億2794万-30.18%-8.72
07/10185213185208+12.64%2,195,40044億1915万-29.49%-9.11
07/09191192183185-4.81%653,40039億2342万-39.05%-8.09
07/06187198182194+6.01%1,003,50041億2171万-38.61%-8.5
07/05200203179183-8.65%1,608,90038億8801万-44.71%-8.02
07/04218218200200-6.53%857,10042億5627万-42.6%-8.78
07/03224232212214-5.44%1,249,50045億5371万-41.44%-9.39
07/02236240226227-4.63%736,20048億1575万-40.35%-9.93
06/29239243234238+1.13%618,00050億4945万-39.37%-10.41
06/28240245233235+0.71%1,053,30049億9280万-41.69%-10.3
06/27238242231233-3.85%867,30049億5739万-43.78%-10.22
06/26240245230243+1.11%1,350,00051億5568万-42.9%-10.63
06/25262269230240-9.21%2,769,90050億9903万-45.08%-10.51
06/22267287253264-0.25%2,791,20056億1601万-40.73%-11.58
06/21292298262265-10.57%4,262,10053億9167万-41.76%-11.11
06/20255300238296+18.38%8,379,90060億2918万-36%-12.43
06/19273280249250-10.38%4,937,40050億9327万-46.62%-10.5
06/18353353269279-21.61%6,084,90056億8330万-41.56%-11.72
06/15417422344356-15.36%3,320,70072億4994万-26.53%-14.95
06/14425438421421-2.47%475,80085億6564万-14.08%-17.66
06/13432446431432+0.23%456,30087億8267万-12.26%-18.11
06/12429441418431+0.08%772,80087億6232万-12.82%-18.06
06/11440442427430-5.21%819,00087億5554万-13.24%-18.05
06/08437473435454+2.79%1,110,00092億3706万-9.2%-19.04
06/07431443422442-0.67%1,101,90089億8613万-12.19%-18.52
06/06420453407445+3.41%2,159,70090億4717万-11.95%-18.65
06/05479483427430-13.36%3,468,30087億4876万-15.19%-18.04
06/04527543495496-13.83%2,954,700100億9837万-2.68%-20.82
06/01626667541576-8.96%5,013,600117億1927万+13.16%-24.16
05/31633655597633+3.6%3,368,700128億7221万+25.78%-26.54
05/30551621537611+8.79%4,005,300124億2460万+23.12%-25.61
05/29583592551561+5.18%3,636,600114億2086万+14.56%-23.54
05/28516543507534+2.56%1,527,000108億5796万+9.58%-22.38
05/25511546504520-0.26%2,041,500105億8668万+7.29%-21.82
05/24516530489522+3.3%1,216,500106億1380万+8.23%-21.88
05/23523525497505-4.96%1,601,100102億7471万+4.77%-21.18
05/22482531480531+12.57%1,744,200108億1048万+9.78%-22.29
05/21473492462472-0.07%690,90096億329万-2.28%-19.8
05/18466477455472+1.14%513,30096億1007万-2.21%-19.81
05/17463493460467+1.37%1,118,70095億156万-3.51%-19.59