株価チャート

2018/04/26~2018/09/19

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
20214/1, 株式分割 1→2
2018
09/19554554535550+2.23%62,00035億6950万-2.48%132.295.07
09/18546546532538-2.27%62,80034億9162万-5.28%129.414.96
09/14549553536551+0.46%49,40035億7274万-3.76%132.415.08
09/13555575540548-1.44%88,40035億5652万-4.86%131.815.05
09/12571599555556+2.87%344,80036億844万-4.3%133.745.13
09/11548557538541-0.73%46,80035億784万-7.61%130.014.98
09/10530548527545+2.06%42,00035億3380万-7.87%130.975.02
09/07530542518534+0.09%69,40034億6241万-10.64%128.324.92
09/06553553529533-3.88%59,80034億5917万-11.61%128.24.91
09/05573579553555-2.2%64,00035億9870万-9.1%133.375.11
09/04540567526567+2.62%122,40036億7983万-7.95%136.385.23
09/03579579527553-4.82%128,00035億8572万-10.89%132.895.09
08/31562593562581-3.97%106,80037億6744万-7.12%139.635.35
08/30606612593605+0.83%56,40039億2320万-4.05%145.45.57
08/29589604583600+1.27%73,40038億9075万-5.89%144.25.53
08/28605622589592-1%99,20038億4208万-7.79%142.395.46
08/27610617592598-0.42%101,80038億8102万-7.57%143.845.51
08/24574605567601+4.62%90,00038億9724万-7.62%144.445.54
08/23550580546574+3.14%85,40037億2526万-12.1%138.075.29
08/22541562519557+3.06%83,20036億1168万-15.3%133.865.13
08/21540544515540-2.09%152,20035億460万-18.55%129.894.98
08/20566586551552-1.25%109,60035億7923万-17.32%132.655.09
08/17573573553559+0.09%78,00036億2466万-16.89%134.345.15
08/16586600556558-8.45%170,80036億2142万-17.33%134.225.15
08/15625635590610-9.03%257,60039億5565万-10.1%146.65.62
08/14627673627670+7.54%147,40043億4830万-1.33%161.166.18
08/13638645591623-4.52%174,80040億4327万-7.98%149.855.74
08/10659670637653-1.66%131,80042億3472万-3.62%156.956.02
08/09680681660664-2.28%78,80043億611万-1.56%159.596.12
08/08680690661679-0.95%106,00044億671万+1.04%163.326.26
08/07676717675686+0.07%155,20044億4889万+2.31%164.886.32
08/06681695665685+1.26%168,20044億4565万+2.54%164.766.32
08/03723723668677-4.72%154,60043億9048万+1.42%162.726.24
08/02725742706710-1.25%232,80046億790万+6.45%170.786.55
08/01676724658719+7.96%267,00046億6631万+8.28%172.946.63
07/31668693651666-0.52%162,00043億2234万+0.76%160.196.14
07/30699707667670-5.24%217,80043億4505万+1.59%161.046.17
07/27793809704707-8.84%592,20045億8518万+7.37%169.946.51
07/26742784730775+6.6%491,60050億2975万+18.14%186.417.15
07/25728746711727+0.62%170,40047億1823万+11.67%174.876.7
07/24657728650723+9.22%305,20046億8902万+11.84%173.786.66
07/23669670651662-2.07%53,80042億9313万+2.88%159.116.1
07/20683706666676-1.96%123,20043億8399万+5.05%162.486.23
07/19723738684689-1.5%367,80044億7161万+7.15%165.736.35
07/18646700646700+8.11%181,80045億3975万+8.79%168.256.45
07/17651661637647-2.04%65,40041億9903万+0.78%155.625.97
07/13665680645661+2.56%125,20042億8664万+2.72%158.876.09
07/12618647611644+3.37%60,40041億7956万+0.63%154.95.94
07/11640641621623-4.15%82,80040億4327万-2.04%149.855.74
07/10638669636650+4%154,20042億1850万+2.69%156.355.99
07/09607626598625+4.08%84,80040億5625万-0.64%150.335.76
07/06591615585601+3.09%66,80038億9724万-4.53%144.445.54
07/05612623559583-5.21%135,80037億8042万-7.39%140.115.37
07/04610627600615-1.52%51,00039億8810万-2.61%147.815.67
07/03660674600624-3.18%134,80040億4976万-1.27%150.095.75
07/02683690638645-2.35%127,40041億8280万+1.5%155.025.94
06/29682703655660-3.79%151,20042億8340万+3.45%158.756.09
06/28630695617686+7.36%239,80044億5214万+7.52%1656.33
06/27627643616639+2.32%57,80041億4711万+0.79%153.75.89
06/26593629571625+1.38%131,00040億5300万-1.19%150.215.76
06/25659686615616-6.1%119,00039億9784万-2.22%148.175.68
06/22657677646656-1.13%87,60042億5744万+4.79%157.796.05
06/21645667635664+4%112,00043億611万+7.19%159.596.12
06/20615642586638+4.76%154,60041億4062万+4.25%153.465.88
06/19638656608609-6.24%160,60039億5241万+0.66%146.485.62
06/18668668634650-0.76%140,60042億1525万+8.07%156.235.99
06/15672680652655-3.47%193,00042億4770万+10.56%157.436.04
06/14671710661678-0.66%208,60044億22万+16.3%163.086.25
06/13690715666683-1.09%346,80044億2942万+19.11%164.166.29
06/12642708625690+6.48%541,40044億7810万+22.78%165.976.36
06/11691700627648+8.82%874,80042億552万+17.39%155.865.98
06/08555600553596+7.01%226,00038億6479万+9.87%143.245.49
06/07536563535557+4.12%159,00036億1168万+4.02%133.865.13
06/06560566532535-4.64%177,60034億6890万+1.23%128.564.93
06/05633633545561-9.96%335,40036億3764万+7.17%134.825.17
06/04605628582623+4.01%325,40040億4002万+20.41%149.735.74
06/01624639596599-3.08%415,00038億8426万+17.81%143.965.52
05/31661704600618-3.36%1,272,60040億757万+23.25%148.535.69
05/30677737630639-9.3%1,097,60041億4711万+29.61%153.75.89
05/29723733677705-2.63%773,80045億7220万+45.26%169.456.5
05/28648767647724+10.54%2,120,00046億9551万+52.96%174.026.67
05/25599720581655+9.27%1,525,20042億4770万+41.97%157.436.04
05/24593622558599+1.61%403,20038億8751万+32.52%144.085.52
05/23578595547590+1.64%365,00038億2585万+32.77%141.795.44
05/22521604516580+14.74%1,140,00037億6420万+32.42%139.515.35
05/21483513480506+5.64%251,00032億8069万+16.74%121.594.66
05/18473482466479-0.83%69,00031億546万+11.28%115.094.41
05/17466501466483+3.43%205,60031億3142万+12.73%116.064.45
05/16485491453467-7.99%436,40030億2758万+9.25%112.214.3
05/15507507505507+17.36%162,80032億9043万+19.01%121.954.68
05/14439442428432+1.29%37,80028億368万+1.89%103.913.98
05/11424432421427+0.71%37,00027億6798万+0.35%102.593.93
05/10427437419424-0.7%21,00027億4851万-0.59%101.873.91
05/09432442426427-0.58%60,20027億6798万-0.35%102.593.93
05/08403435403429+6.06%59,60027億8421万-0.23%103.193.96
05/07408408400405+0.37%17,00026億2520万-6.37%97.33.73
05/02393403393403+1.77%10,20026億1547万-7.14%96.933.72
05/01400401394396-1.98%16,60025億7004万-8.97%95.253.65
04/27406407402404-0.12%12,60026億2196万-7.55%97.173.73
04/26419419403405-2.65%39,60026億2520万-7.86%97.33.73