株価チャート

2018/05/17~2018/10/24

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
20215/1, 株式分割 1→3
201811/1, 株式分割 1→2
2018
10/24492499492492+0.03%12,60073億77万+2.68%31.651.85
10/23494494492492-0.03%12,60072億9830万+3.51%31.641.85
10/22492503492492+0.1%13,20073億77万+4.65%31.651.85
10/19510510491491-0.07%27,00072億9335万+5.66%31.621.85
10/18492492490492+1.17%8,40072億9830万+6.65%31.641.85
10/17470486470486+4.14%13,80072億1418万+6.58%31.281.83
10/16465467462467+0.36%5,40069億2720万+3.24%30.031.76
10/15470470464465+0.18%9,00069億246万+3.79%29.931.75
10/12460465460464-0.25%7,80068億9009万+4.31%29.871.75
10/11467474463465-3.72%16,80069億740万+5.28%29.951.75
10/10478483476483+2.29%8,40071億7460万+10.35%31.111.82
10/09475484473473-0.42%7,20070億1379万+9.12%30.411.78
10/05474475468475+1.32%7,80070億4347万+10.86%30.541.79
10/04480480467468-2.7%12,60069億5194万+10.46%30.141.76
10/03481489480481-1.63%17,40071億4491万+14.88%30.981.81
10/02488495488489-0.1%6,00072億6366万+18.2%31.491.84
10/01494494483490-0.88%6,60072億7108万+19.76%31.521.84
09/28498500484494-0.9%19,80073億3541万+22.32%31.81.86
09/27509512495499+1.42%24,60074億220万+24.98%32.091.88
09/26513513492492-0.54%36,60072億9830万+24.79%31.641.85
09/25530548490494-10.66%89,40073億3788万+26.75%31.811.86
09/21563563503553+15.56%261,00082億1368万+43.35%35.612.08
09/20479479479479+21.07%15,00071億780万+25.68%30.821.8
09/19395396395396+0.85%4,80058億7080万+4.63%25.451.49
09/18392392392392+0.26%3,00058億2132万+3.47%25.241.48
09/14391391391391+3.9%3,00058億647万+3.21%25.171.47
09/13377377377377+0.4%60055億8876万-0.92%24.231.42
09/123753763753750%4,80055億6650万-1.83%24.131.41
09/11375378375375+0.9%6,60055億6650万-2.6%24.131.41
09/10358373358372-3.04%20,40055億1702万-4.21%23.921.4
09/07391391383383-0.43%1,80056億9020万-2.21%24.671.44
09/06375385375385+2.67%8,40057億1494万-2.53%24.781.45
09/05383383375375-1.75%4,20055億6650万-5.78%24.131.41
09/04390390382382+0.79%3,60056億6546万-5.06%24.561.44
09/03367391367379+4.8%31,80056億2092万-6.5%24.371.42
08/31355361355361+1.78%4,20053億6363万-11.65%23.251.36
08/30358358354355-0.75%19,80052億6962万-14.25%22.851.34
08/29355361354358+0.75%9,60053億920万-14.43%23.021.35
08/28357362355355-0.56%18,00052億6962万-16.08%22.851.34
08/27358364355357-0.37%9,60052億9930万-16.78%22.981.34
08/24356366355358-1.74%10,20053億1910万-17.43%23.061.35
08/23367367365365-0.68%6,60054億1311万-17.12%23.471.37
08/22379379367367-3.38%10,80054億5022万-17.49%23.631.38
08/21380384380380-0.04%8,40056億4072万-15.56%24.461.43
08/20405405379380-6.13%20,40056億4319万-16.26%24.471.43
08/17411419405405-2.41%9,00060億1182万-11.57%26.061.52
08/16408415401415+0.97%9,00061億6026万-9.98%26.711.56
08/15413414411411+0.2%7,20061億88万-11.42%26.451.55
08/14411432407410+0.78%10,80060億8851万-12.36%26.41.54
08/13417417407407-3.29%7,20060億4150万-13.59%26.191.53
08/10421422421421-0.04%12,00062億4685万-11.22%27.081.58
08/09428431421421-3.4%9,00062億4932万-11.74%27.091.58
08/08447447433436-3.15%9,00064億6951万-9.2%28.051.64
08/07456458450450-4.76%9,00066億7980万-6.83%28.961.69
08/06473473473473+1.25%1,20070億1379万-2.58%30.411.78
08/03473473467467-0.53%1,80069億2720万-4.18%30.031.76
08/02453470453469-0.04%6,60069億6431万-4.06%30.191.77
08/01469469469469+0.57%1,20069億6678万-4.41%30.21.77
07/31467467467467+1.82%1,80069億2720万-5.15%30.031.76
07/30477477458458-5.5%9,00068億350万-7.22%29.51.72
07/26472485472485+2.83%1,80071億9934万-2.22%31.211.82
07/24469472469472-1.22%4,20070億142万-5.1%30.351.77
07/23478478478478-3.37%1,20070億8801万-3.92%30.731.8
07/20494494494494-0.57%6,00073億3541万-0.97%31.81.86
07/19497497497497+0.17%1,80073億7746万-0.2%31.981.87
07/18499499496496+0.61%3,60073億6509万-0.37%31.931.87
07/17490493490493+0.14%1,20073億2056万-1.17%31.741.86
07/13486494486493+1.37%5,40073億1067万-1.5%31.71.85
07/12485486485486+0.17%3,00072億1171万-2.83%31.271.83
07/11485485485485+0.34%60071億9934万-3.19%31.211.82
07/03485485483483-1.69%2,40071億7460万-3.91%31.111.82
06/294924924924920%3,00072億9830万-2.45%31.641.85
06/274924924924920%60072億9830万-2.83%31.641.85
06/26492492492492+1.2%1,80072億9830万-3.22%31.641.85
06/254864864864860%2,40072億1171万-4.55%31.271.83
06/22496496486486-3%2,40072億1171万-4.74%31.271.83
06/21500501500501-0.83%2,40074億3437万-2.56%32.231.88
06/20517517505505-0.66%8,40074億9622万-2.13%32.51.9
06/19518520508508-2.24%2,40075億4570万-1.68%32.711.91
06/18511520511520+2.13%4,20077億1888万+0.39%33.471.96
06/15513513509509-2.4%3,60075億5807万-1.71%32.771.92
06/14513522507522+1.79%6,60077億4362万+0.9%33.571.96
06/13508524508513+1.15%6,60076億755万-0.87%32.981.93
06/12502508501507+1.16%6,60075億2096万-1.81%32.611.91
06/11501501501501-0.99%1,20074億3437万-2.94%32.231.88
06/08493506489506+4.3%12,00075億859万-1.97%32.551.9
06/07503503485485-5.83%4,80071億9934万-6.01%31.211.82
06/06521521515515+5.82%1,80076億4466万-0.58%33.141.94
06/05495495487487-2.99%7,20072億2408万-5.87%31.321.83
06/04508508502502-1.15%5,40074億4674万-3.34%32.291.89
05/315085085085080%60075億3333万-2.22%32.661.91
05/30513513508508-0.81%7,80075億3333万-2.22%32.661.91
05/29512512512512-0.32%60075億9518万-1.41%32.931.92
05/28513513513513-0.65%60076億1992万-1.09%33.041.93
05/25517517517517-0.64%1,80076億6940万-0.26%33.251.94
05/24532532520520-4.88%4,20077億1888万+0.58%33.471.96
05/22558558547547+0.92%1,80081億1472万+5.74%35.182.06
05/21517542517542+5.86%8,40080億4050万+5.18%34.862.04
05/18520520505512-1.6%10,80075億9518万-0.26%32.931.92
05/17516523502520-7.42%28,80077億1888万+1.36%33.471.96