株価チャート

2018/06/28～2018/11/20

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
20199/1, 株式分割 1→2
2018
11/20728733728733+0.69%7,800109億117万-2.01%23.511.38
11/19740740727728-1.62%9,200108億2681万-2.8%23.351.37
11/16740745736740-0.07%29,600110億528万-1.46%23.741.39
11/15740745733741+0.07%37,000110億1271万-1.53%23.751.39
11/14741746740740-0.47%12,000110億528万-1.73%23.741.39
11/13740745740744+0.88%14,200110億5733万-1.39%23.851.4
11/12739741736737-1.07%8,800109億6066万-2.38%23.641.38
11/097457537397450%14,200110億7964万-1.59%23.91.4
11/087487487457450%3,400110億7964万-1.72%23.91.4
11/07743750743745+0.27%9,400110億7964万-1.97%23.91.4
11/06743749742743+0.2%12,400110億4989万-2.37%23.831.4
11/05738756737742-1.13%28,800110億2758万-2.82%23.791.39
11/02752760747750-0.27%26,400111億5400万-1.83%24.061.41
11/01750754750752+0.27%9,600111億8374万-1.83%24.121.41
10/31750755745750-1.06%21,000111億5400万-2.34%24.061.41
10/30747758743758+2.09%52,000112億7297万-1.56%24.321.42
10/29753753743743-0.8%19,000110億4246万-3.7%23.821.4
10/26753753748749-0.53%22,200111億3169万-3.29%24.011.41
10/25761763753753-1.89%20,600111億9118万-2.9%24.141.41
10/24763767760767+0.92%8,200114億682万-1.16%24.61.44
10/23761763760760-0.13%13,000113億272万-2.19%24.381.43
10/22761765759761+0.07%9,600113億1759万-2.06%24.411.43
10/19760763760761-0.13%8,000113億1015万-2%24.41.43
10/187637657607620%8,000113億2502万-1.87%24.431.43
10/17761763760762+0.2%7,600113億2502万-1.87%24.431.43
10/16763763760760-0.33%8,400113億272万-1.94%24.381.43
10/15763767763763+0.2%15,200113億3990万-1.61%24.461.43
10/12761767759761-1.1%9,800113億1759万-1.81%24.411.43
10/11775778767770-0.71%32,600114億4400万-0.58%24.681.45
10/107757777757750%9,000115億2580万+0.13%24.861.46
10/09775778775775-0.32%13,400115億2580万+0.26%24.861.46
10/057777817757780%7,000115億6298万+0.71%24.941.46
10/04780782776778-0.26%5,000115億6298万+0.84%24.941.46
10/03785785779780-0.38%7,800115億9272万+1.23%25.011.46
10/02777786775783+0.58%10,200116億3734万+1.76%25.11.47
10/01773779773778+1.24%17,400115億7041万+1.43%24.961.46
09/28800800768769-3.88%19,400114億2913万+0.33%24.651.44
09/27806806791800-1.17%19,600118億9016万+4.51%25.651.5
09/26797809780809+1.38%118,800120億3144万+6.03%25.951.52
09/25798800790798+0.06%77,000118億6785万+4.86%25.61.5
09/21800800795798-0.25%30,000118億6042万+5.07%25.581.5
09/20791800786800+0.95%25,400118億9016万+5.61%25.651.5
09/19784792781792+1.73%46,800117億7862万+4.9%25.411.49
09/18781783778779+0.19%22,200115億7785万+3.39%24.971.46
09/14758780758777+2.64%98,200115億5554万+3.32%24.931.46
09/13755758750757+0.87%15,400112億5810万+0.8%24.281.42
09/12753753750751-0.46%8,600111億6143万-0.07%24.081.41
09/117547587517540%8,400112億1348万+0.4%24.191.42
09/10751757749754+0.47%14,800112億1348万+0.4%24.191.42
09/077507537507510%9,200111億6143万-0.07%24.081.41
09/06751752750751-0.2%11,000111億6143万-0.07%24.081.41
09/05754758751752-0.2%11,600111億8374万0%24.121.41
09/04756758754754-0.72%11,000112億605万+0.2%24.171.42
09/03759764756759+0.93%9,800112億8784万+0.8%24.351.43
08/31755758748752-0.46%23,800111億8374万-0.13%24.121.41
08/30755758753756+0.4%8,200112億3579万+0.2%24.241.42
08/29752755750753+0.6%11,800111億9118万-0.2%24.141.41
08/28747750747748+0.07%9,000111億2425万-0.8%241.41
08/27750751747748+0.2%18,200111億1682万-0.99%23.981.4
08/24746750746746-0.73%13,600110億9451万-1.19%23.931.4
08/23760760750752+0.27%9,600111億7630万-0.6%24.111.41
08/22746757746750+0.47%6,600111億4656万-0.86%24.041.41
08/217687687467460%19,200110億9451万-1.45%23.931.4
08/20750751746746-0.4%10,200110億9451万-1.58%23.931.4
08/17750752748749-0.13%16,800111億3912万-1.19%24.031.41
08/16751753750750-0.13%21,000111億5400万-1.19%24.061.41
08/15751755751751-0.46%5,800111億6887万-1.05%24.091.41
08/14752755750755+0.53%8,200112億2092万-0.59%24.21.42
08/137677697517510%23,800111億6143万-1.12%24.081.41
08/10750757750751+0.07%12,400111億6143万-1.12%24.081.41
08/09751753750750-0.13%11,600111億5400万-1.19%24.061.41
08/08769769751751-0.2%11,600111億6887万-1.05%24.091.41
08/07751755751753+0.2%11,400111億9118万-0.99%24.141.41
08/06760765748751-1.83%33,000111億6887万-1.31%24.091.41
08/03765769765765-0.07%6,600113億7708万+0.26%24.541.44
08/02771771763766+0.39%6,800113億8451万+0.2%24.561.44
08/01764764761763-0.2%15,600113億3990万-0.46%24.461.43
07/31786786764764-0.59%15,800113億6220万-0.39%24.511.44
07/30760774760769+0.13%14,000114億2913万-0.07%24.651.44
07/27770771762768+0.52%6,400114億1426万-0.32%24.621.44
07/26766769764764+0.93%6,600113億5477万-1.1%24.491.43
07/25757760757757-0.33%5,800112億5066万-2.13%24.271.42
07/24756760755759+0.33%7,600112億8784万-2.06%24.351.43
07/23756759756757-0.26%8,800112億5066万-2.64%24.271.42
07/20767768756759-1.04%6,800112億8041万-2.63%24.331.43
07/19769770765767-0.13%6,200113億9938万-1.86%24.591.44
07/18767803763768+0.13%16,800114億1426万-1.98%24.621.44
07/17761774761767+0.72%11,400113億9938万-2.36%24.591.44
07/13763763758761+0.59%3,600113億1759万-3.18%24.411.43
07/12753764753757+0.53%4,200112億5066万-4%24.271.42
07/11753756751753-0.07%17,800111億9118万-4.75%24.141.41
07/10763765753753-0.66%6,600111億9861万-4.92%24.161.42
07/09756764756758+0.66%6,000112億7297万-4.65%24.321.42
07/06752758751753+0.4%7,800111億9861万-5.52%24.161.42
07/05754766750750-0.53%17,200111億5400万-6.02%24.061.41
07/04775777750754-2.9%20,600112億1348万-5.75%24.191.42
07/03784789775777-0.45%21,000115億4810万-3.06%24.911.46
07/02791800780780-1.39%9,000116億16万-2.62%25.021.47
06/29797797791791-0.69%7,200117億6375万-1.25%25.371.49
06/28796799794797-0.31%5,800118億4554万-0.56%25.551.5