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
20245/1, 株式分割 1→5
2018
09/28141142139141+1.58%71,50051億861万-1.26%11.010.69
09/27140142139139-0.29%91,50050億2902万-2.8%10.840.68
09/26142144139139-3.73%233,50050億4349万-1.83%10.870.68
09/25144146143145+0.84%619,00052億3886万+1.97%11.30.71
09/211431451431440%191,00051億9544万+1.13%11.20.7
09/20146147143144-1.37%189,50051億9544万+1.84%11.20.7
09/19148150144146-2.15%231,00052億6780万+3.26%11.360.71
09/18158159147149-2.62%528,50053億8358万+6.29%11.610.73
09/14148154145153+3.66%428,50055億2830万+9.14%11.920.75
09/13143147143147+3.51%192,50053億3293万+6.04%11.50.72
09/12142143142142+0.28%16,00051億5203万+3.19%11.110.7
09/11143144142142-0.56%25,50051億3756万+3.65%11.080.7
09/10144144142143-0.56%34,00051億6650万+4.23%11.140.7
09/07144144141144+0.42%60,00051億9544万+5.59%11.20.7
09/06146146142143-1.92%88,00051億7374万+5.15%11.160.7
09/05142147142146+2.1%145,50052億7504万+8%11.370.72
09/04143144142143-0.14%27,50051億6650万+5.78%11.140.7
09/031441441431430%64,50051億7374万+5.93%11.160.7
08/31144144141143-0.83%52,00051億7374万+6.72%11.160.7
08/30145146143144+0.14%112,00052億1715万+7.61%11.250.71
08/29141144139144+1.84%164,50052億992万+8.27%11.230.71
08/28138142138141+3.06%156,50051億1585万+6.32%11.030.69
08/27136138136137+1.03%39,50049億6389万+3.16%10.70.67
08/24134136133136+1.65%24,50049億1324万+2.11%10.590.67
08/23136136134134-1.33%47,50048億3364万+0.45%10.420.66
08/22135135133135+0.74%39,00048億9877万+1.8%10.560.66
08/21133134132134+1.05%39,00048億6259万+1.05%10.480.66
08/20136137133133-0.89%85,00048億1194万0%10.380.65
08/17138139132134-1.61%105,00048億5535万+1.67%10.470.66
08/16134139132136+1.04%263,50049億3495万+3.33%10.640.67
08/15140148134135+5.3%1,949,00048億8430万+2.27%10.530.66
08/141261291261280%50,50046億3827万-2.88%100.63
08/13129130125128-1.38%76,00046億3827万-2.88%100.63
08/101301301291300%8,00047億340万-1.52%10.140.64
08/09130131130130-0.15%8,00047億340万-1.52%10.140.64
08/08130131129130+0.46%7,00047億1063万-1.36%10.160.64
08/07131131128130+0.15%20,50046億8892万-1.82%10.110.64
08/06128129128129+0.31%12,50046億8169万-1.97%10.090.63
08/03132132128129-2.27%71,50046億6722万-2.27%10.060.63
08/02133133132132-1.05%9,50047億7576万0%10.30.65
08/01133135133133+0.6%7,00048億2641万+1.06%10.410.65
07/31134135133133-1.04%17,50047億9746万+0.45%10.340.65
07/30133134133134+0.75%7,00048億4812万+2.29%10.450.66
07/27134134133133-0.89%5,50048億1194万+1.53%10.380.65
07/26133135132134+0.6%11,00048億5535万+2.44%10.470.66
07/25137137133133-2.2%33,00048億2641万+1.83%10.410.65
07/241351381351360%61,00049億3495万+4.92%10.640.67
07/23136138135136+0.44%64,50049億3495万+4.92%10.640.67
07/20132136132136+2.57%57,50049億1324万+5.27%10.590.67
07/19132133132132-0.75%15,00047億9023万+2.64%10.330.65
07/18132135132133+0.45%58,00048億2641万+3.41%10.410.65
07/17131133129133+2.15%58,00048億470万+3.75%10.360.65
07/13130131128130-0.15%36,00047億340万+1.56%10.140.64
07/121291311291300%19,50047億1063万+1.72%10.160.64
07/111301311281300%52,00047億1063万+1.72%10.160.64
07/10133133130130-1.21%34,50047億1063万+2.52%10.160.64
07/09129132129132+2.81%31,00047億6852万+3.78%10.280.65
07/06128130128128-0.62%36,50046億3827万+0.94%100.63
07/05132132126129-1.23%72,50046億6722万+1.57%10.060.63
07/04129132128131+1.71%40,50047億2510万+2.83%10.190.64
07/03128130127128-0.62%52,00046億4551万+1.9%10.020.63
07/021311311291290%30,00046億7445万+2.54%10.080.63
06/29132134129129-2.56%112,50046億7445万+2.54%10.080.63
06/28129133129133+3.59%115,50047億9746万+5.24%10.340.65
06/27128128127128+1.43%13,50046億3104万+2.4%9.990.63
06/26128128126126-1.41%26,50045億6591万+0.96%9.840.62
06/251281281271280%17,50046億3104万+2.4%9.990.63
06/22127128127128+0.63%45,00046億3104万+2.4%9.990.63
06/21126127126127+1.11%18,50046億209万+1.76%9.920.62
06/20127127126126-0.32%41,00045億5144万+0.64%9.810.62
06/19126128126126+0.32%71,00045億6591万+0.96%9.840.62
06/18125126125126+0.32%14,00045億5144万+0.64%9.810.62
06/151251251241250%18,00045億3697万+0.32%9.780.62
06/14125126125125-0.16%10,50045億3697万+0.32%9.780.62
06/13126126125126+0.96%25,00045億4420万+0.48%9.80.62
06/121241251241240%29,50045億79万-0.48%9.70.61
06/11124125124124-0.48%20,50045億79万-0.48%9.70.61
06/08125125124125-0.16%21,00045億2250万0%9.750.61
06/07125125124125+0.16%16,00045億2973万+0.16%9.770.61
06/061251251241250%10,00045億2250万0%9.750.61
06/05125125124125+0.32%19,00045億2250万0%9.750.61
06/04124125124125+0.32%11,00045億802万+0.48%9.720.61
06/011231241231240%19,00044億9355万+0.16%9.690.61
05/31124124124124+0.16%26,50044億9355万-0.64%9.690.61
05/301241241241240%21,00044億8632万-0.8%9.670.61
05/29124124123124+0.16%24,00044億8632万-0.8%9.670.61
05/28124125124124-0.16%10,00044億7908万-0.96%9.660.61
05/25125125123124-0.16%36,50044億8632万-0.8%9.670.61
05/241241251241240%10,00044億9355万-0.64%9.690.61
05/231241251241240%11,00044億9355万-0.64%9.690.61
05/22124125124124-0.64%12,00044億9355万-0.64%9.690.61
05/21125125124125+0.32%22,50045億2250万0%9.750.61
05/181251251241250%13,00045億802万-0.32%9.720.61
05/17125125124125-0.48%19,50045億802万-0.32%9.720.61
05/16124126124125-1.26%62,00045億2973万+0.16%9.770.61
05/15126127126127+0.63%24,50045億8762万+1.44%9.890.62
05/14126126125126+0.32%25,00045億5868万+0.8%9.830.62
05/11125127124126+0.8%23,00045億4420万+0.48%9.80.62
05/10124125124125+0.16%8,50045億802万-0.32%9.720.61
05/091241251241240%18,50045億79万-0.48%9.70.61