株価チャート

2018/06/01~2018/10/25

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
20198/1, 株式分割 1→2
2018
10/251,0751,0751,0601,063-1.16%4,800148億2706万-2.07%17.670.68
10/241,0751,0751,0751,0750%800150億149万-1.01%17.880.69
10/231,0751,0751,0701,075-0.92%4,000150億149万-1.01%17.880.69
10/221,0751,0851,0751,085+0.93%6,800151億4104万-0.09%18.040.7
10/191,0751,0751,0751,0750%2,000150億149万-1.01%17.880.69
10/181,0751,0751,0711,075+0.19%3,600150億149万-1.01%17.880.69
10/171,0751,0751,0711,073-0.14%2,600149億7358万-1.2%17.850.69
10/161,1001,1001,0681,075+0.47%7,000149億9451万-1.06%17.870.69
10/151,0711,0781,0701,070-0.09%2,000149億2474万-1.52%17.790.69
10/121,0811,0811,0701,071-0.97%2,400149億3869万-1.43%17.80.69
10/111,0851,0861,0811,081-0.83%3,000150億8522万-0.46%17.980.69
10/101,0901,0911,0901,090+0.41%1,400152億1081万+0.28%18.130.7
10/091,0931,0931,0861,086-1.18%800151億4802万-0.05%18.050.7
10/051,0841,0991,0841,099+0.78%1,000153億2943万+1.24%18.270.71
10/041,0901,0901,0901,090-0.73%200152億1081万+0.55%18.130.7
10/031,0861,0981,0861,098-0.09%1,400153億2245万+1.39%18.260.71
10/021,0991,0991,0951,099+0.41%800153億3641万+1.57%18.280.71
10/011,0951,0951,0941,095-0.05%1,600152億7361万+1.25%18.20.7
09/281,0881,0951,0851,095+0.69%1,400152億8059万+1.39%18.210.7
09/271,0981,0981,0881,088-0.91%800151億7593万+0.79%18.090.7
09/261,0981,0981,0781,098-0.86%1,600153億1548万+1.81%18.250.71
09/251,1081,1081,1001,107+0.41%5,800154億4805万+2.79%18.410.71
09/211,0901,1031,0901,103+1.61%5,800153億8525万+2.46%18.340.71
09/201,0801,0901,0801,085+0.46%4,600151億4104万+0.93%18.040.7
09/191,0781,0801,0781,080+0.42%2,600150億7127万+0.56%17.960.69
09/181,0781,0801,0751,076-0.42%2,000150億847万+0.14%17.890.69
09/141,0801,0801,0801,080+0.23%1,000150億7127万+0.56%17.960.69
09/131,0851,0851,0781,0780%1,400150億3638万+0.33%17.920.69
09/121,0781,0781,0781,078+0.23%600150億3638万+0.33%17.920.69
09/111,0751,0751,0751,0750%1,400150億149万+0.09%17.880.69
09/101,0751,0751,0751,075+0.09%5,000150億149万+0.09%17.880.69
09/071,0721,0751,0721,074-0.09%2,000149億8754万-0.09%17.860.69
09/061,0751,0751,0751,075-0.05%200150億149万0%17.880.69
09/051,0761,0761,0761,076-0.19%400150億847万-0.05%17.890.69
09/041,0781,0781,0781,078-1.15%200150億3638万+0.14%17.920.69
09/031,0751,0901,0751,090+1.4%5,400152億1081万+1.21%18.130.7
08/311,0691,0751,0691,075+0.7%800150億149万-0.19%17.880.69
08/301,0681,0681,0681,0680%200148億9683万-0.88%17.750.69
08/291,0681,0681,0681,0680%400148億9683万-0.97%17.750.69
08/281,0751,0751,0681,068-0.7%2,800148億9683万-1.07%17.750.69
08/271,0751,0751,0721,075+0.37%2,800150億149万-0.46%17.880.69
08/241,0801,0801,0711,071+0.52%2,600149億4567万-0.83%17.810.69
08/231,0661,0661,0661,066+0.05%200148億6892万-1.43%17.720.68
08/211,0711,0711,0651,065-1.11%2,600148億6194万-1.57%17.710.68
08/201,0721,0771,0721,077+0.47%2,600150億2940万-0.55%17.910.69
08/171,0721,0801,0721,072+0.09%800149億5963万-1.02%17.830.69
08/161,0711,0711,0711,071-0.83%200149億4567万-1.2%17.810.69
08/151,0801,0801,0721,080+0.84%2,600150億7127万-0.37%17.960.69
08/141,0801,0801,0711,071-0.05%1,000149億4567万-1.2%17.810.69
08/131,0751,0761,0721,072-0.37%1,600149億5265万-1.24%17.820.69
08/101,0781,0781,0751,076-0.19%1,400150億847万-0.88%17.890.69
08/091,0771,0781,0751,078+0.09%2,400150億3638万-0.69%17.920.69
08/081,0791,0861,0771,077-0.46%4,000150億2242万-0.87%17.90.69
08/071,0801,0821,0801,0820%2,200150億9220万-0.41%17.990.7
08/061,0831,0841,0801,082-0.32%3,400150億9220万-0.51%17.990.7
08/031,0831,0851,0831,085-0.46%400151億4104万-0.18%18.040.7
08/021,0901,0901,0881,090+0.05%800152億1081万+0.28%18.130.7
08/011,0901,0901,0811,0900%4,000152億384万+0.23%18.120.7
07/311,0881,0901,0881,090+0.05%2,200152億384万+0.23%18.120.7
07/301,0901,0901,0881,089+0.05%3,200151億9686万+0.09%18.110.7
07/271,0901,0981,0821,089+0.18%5,800151億8988万+0.05%18.10.7
07/261,0891,0891,0871,087-0.23%1,600151億6197万-0.23%18.070.7
07/251,0891,0901,0891,0890%5,200151億9686万0%18.110.7
07/241,0821,0901,0811,089-0.09%4,200151億9686万0%18.110.7
07/231,0831,0901,0831,090+0.46%1,800152億1081万0%18.130.7
07/201,0891,0901,0851,085-0.32%16,200151億4104万-0.46%18.040.7
07/191,0861,0901,0861,089+0.32%4,200151億8988万-0.14%18.10.7
07/181,0861,0901,0851,0850%4,000151億4104万-0.46%18.040.7
07/171,0901,0931,0851,085-0.32%5,400151億4104万-0.55%18.040.7
07/131,0891,0901,0861,089+0.05%2,200151億8988万-0.23%18.10.7
07/121,0851,0881,0851,088+0.32%1,000151億8290万-0.27%18.090.7
07/111,0851,0851,0851,085+0.18%4,200151億3406万-0.69%18.040.7
07/101,0801,0851,0801,083+0.23%2,200151億615万-0.87%180.7
07/091,0821,0841,0801,080-0.18%2,400150億7127万-1.1%17.960.69
07/061,0821,0821,0821,082+0.19%400150億9918万-1.01%17.990.7
07/051,0841,0851,0801,080-0.69%6,600150億7127万-1.19%17.960.69
07/041,0901,0951,0851,088-0.78%2,000151億7593万-0.59%18.090.7
07/031,0971,0971,0961,096+0.69%400152億9454万+0.18%18.230.7
07/021,0951,0951,0861,089+0.32%2,400151億8988万-0.59%18.10.7
06/291,0931,0931,0841,085-0.69%4,000151億4104万-0.91%18.040.7
06/281,0901,0931,0851,093+0.18%2,600152億4570万-0.23%18.170.7
06/271,0971,0971,0891,091+0.05%2,200152億1779万-0.5%18.140.7
06/261,0971,1001,0901,090-0.91%4,200152億1081万-0.55%18.130.7
06/251,1001,1001,0981,100-0.23%2,400153億5036万+0.36%18.290.71
06/221,1031,1031,1031,103+0.46%600153億8525万+0.59%18.340.71
06/211,0981,0981,0981,098-0.18%200153億1548万+0.14%18.250.71
06/201,0971,1201,0801,100+0.27%19,800153億4339万+0.32%18.290.71
06/191,0981,1001,0971,097-0.27%1,000153億152万-0.05%18.240.7
06/181,0981,1001,0931,100+0.41%2,600153億4339万+0.23%18.290.71
06/151,0931,0951,0931,095+0.27%4,400152億8059万-0.18%18.210.7
06/141,0921,0921,0921,0920%800152億3872万-0.46%18.160.7
06/131,0911,0951,0911,092-0.27%4,400152億3872万-0.46%18.160.7
06/121,0951,0951,0921,095+0.32%3,000152億8059万-0.27%18.210.7
06/111,0961,0961,0921,092-0.32%3,000152億3175万-0.59%18.150.7
06/081,0951,0961,0931,0950%5,400152億8059万-0.27%18.210.7
06/071,0951,0961,0941,095+0.09%2,000152億8059万-0.36%18.210.7
06/061,0951,0961,0941,0940%2,000152億6663万-0.45%18.190.7
06/051,0921,0941,0921,094+0.05%1,400152億6663万-0.45%18.190.7
06/041,0941,0981,0941,094+0.18%2,600152億5966万-0.5%18.190.7
06/011,0991,0991,0921,092-0.23%6,200152億3175万-0.77%18.150.7