株価チャート

2018/05/21～2018/10/11

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
20217/1, 株式分割 1→4
2018
10/11275290275283-6.29%644,40076億9592万-8.41%23.022.22
10/10303307298302+0.25%223,60082億1261万-2.58%24.572.37
10/09304308296301-1.87%348,00081億9221万-3.14%24.512.36
10/05309318304307-3.08%568,40083億4858万-1.29%24.972.41
10/04322322311317+0.24%258,00086億1372万+1.85%25.772.49
10/03321321302316-0.71%569,20085億9332万+1.94%25.72.48
10/02337338317318-4.64%636,80086億5451万+2.99%25.892.5
10/01326344324334+2.69%940,80090億7602万+8.36%27.152.62
09/28321325313325+2.69%424,00088億3807万+6.56%26.442.55
09/27330330313317-4.67%962,00086億692万+4.46%25.752.48
09/26310339309332+8.14%1,694,00090億2843万+10.67%27.012.61
09/25304308301307+2.16%274,80083億4858万+3.02%24.972.41
09/21312312301301-3.76%384,80081億7182万+1.52%24.442.36
09/20313314309312+0.64%220,80084億9135万+5.85%25.42.45
09/19304313302310+2.06%318,40084億3696万+5.89%25.242.43
09/18307309302304-0.9%153,20082億6700万+4.11%24.732.39
09/14302309299307+3.72%182,40083億4178万+5.41%24.952.41
09/13297301293296-1.25%157,60080億4264万+1.98%24.062.32
09/12301303290300-0.66%198,40081億4462万+3.63%24.362.35
09/11306311299302-1.55%148,00081億9901万+4.33%24.532.37
09/10308312305306-0.73%144,80083億2818万+6.34%24.912.4
09/07297315288309+1.82%446,40083億8937万+7.49%25.092.42
09/06305306296303-2.02%328,80082億3980万+5.94%24.652.38
09/05308313305309+0.57%177,20084億976万+8.51%25.162.43
09/04309311300308-0.97%342,00083億6217万+8.66%25.012.41
09/03325325303311-2.05%492,00084億4376万+10.11%25.262.44
08/31299318296317+4.79%535,60086億2052万+12.81%25.792.49
08/30308315300303-4.2%846,00082億2620万+7.27%24.612.37
08/29305330302316+8.23%2,068,80085億8653万+11.18%25.682.48
08/28300304291292-0.26%777,20079億3387万+2.37%23.732.29
08/27283299278293+4.93%1,013,60079億5426万+1.92%23.792.3
08/24273279271279+2.11%245,20075億8034万-3.55%22.672.19
08/23269273265273+2.92%170,00074億2398万-6.19%22.212.14
08/22262266257265+2.41%178,40072億1322万-9.78%21.582.08
08/21264264258259-1.52%125,60070億4326万-13.09%21.072.03
08/20266270262263-0.85%121,60071億5204万-12.62%21.392.06
08/17271273264265-3.11%288,40072億1322万-12.75%21.582.08
08/16271285268274+0.74%978,40074億4437万-11.12%22.272.15
08/15273282270272-0.28%308,40073億8999万-12.34%22.112.13
08/14276279265273-0.91%356,00074億1038万-12.66%22.172.14
08/13283283270275-4.1%245,20074億7837万-12.42%22.372.16
08/10291291285287-0.17%98,40077億9790万-9.26%23.332.25
08/09290292286287+0.7%280,40078億1149万-9.1%23.372.25
08/08281287280285+0.8%114,00077億5711万-10.02%23.22.24
08/07275284273283+3.38%143,60076億9592万-11.56%23.022.22
08/06276278273274-1.97%122,80074億4437万-14.98%22.272.15
08/03290292278279-0.53%254,40075億9394万-14.08%22.722.19
08/02280293273281+2.84%485,20076億3473万-14.41%22.842.2
08/01280280269273+0.92%478,40074億2398万-17.52%22.212.14
07/31280282265271-3.91%1,046,00073億5599万-19.01%222.12
07/30309311281282-20.03%2,702,40076億5513万-16.47%22.92.21
07/27346358345352+2.25%686,00095億7231万+3.83%28.632.76
07/26348348339344-0.36%208,80093億6156万+1.25%282.7
07/25342348337346+1.54%307,20093億9555万+1.62%28.12.71
07/24339344336340+0.52%248,80092億5278万+0.37%27.682.67
07/23343346335339-2.24%272,00092億275万-0.15%27.532.66
07/20336349333346+2.59%363,60094億1345万+2.14%28.162.72
07/19358363334338-6.32%916,80091億7557万+0.15%27.452.65
07/18342374342360+5.57%1,226,80097億9407万+7.22%29.32.83
07/17347347336341-1.66%293,20092億7752万+2.17%27.752.68
07/13346354344347+1.68%272,00094億3384万+4.52%28.222.72
07/12337347333341+1.87%288,00092億7752万+3.41%27.752.68
07/11328349328335+1.06%639,20091億760万+2.13%27.242.63
07/10335339324332+3.67%522,00090億1245万+1.69%26.962.6
07/09314323302320+2.65%410,00086億9300万-1.62%262.51
07/06300318296312+5.06%679,60084億6871万-3.86%25.332.44
07/05317322296297-7.78%764,00080億6090万-8.2%24.112.33
07/04337337321322-4.46%419,60087億4058万-0.46%26.152.52
07/03345352328337-1.75%513,60091億4838万+4.18%27.372.64
07/02360365342343-5.52%543,60093億1150万+6.37%27.852.69
06/29350366345363+4.62%701,60098億5524万+13.28%29.482.84
06/28350353338347+0.65%398,00094億2025万+9.31%28.182.72
06/27359363343344-3.44%397,60093億5908万+9.29%282.7
06/26343360343357+2.96%617,20096億9212万+13.54%28.992.8
06/25344366343346+1.32%1,025,20094億1345万+10.98%28.162.72
06/22350353339342-4.67%802,80092億9111万+10.24%27.792.68
06/21349360331359+3.61%1,805,20097億4405万+16.02%29.152.81
06/20332346317346+5.17%1,514,40094億430万+13.07%28.132.71
06/19335344325329-1.28%1,052,80089億4224万+8.22%26.752.58
06/18328338319333+0.3%582,80090億5776万+9.98%27.092.61
06/15306338305332+8.22%1,097,20090億3058万+10.38%27.012.61
06/14305309302307-0.08%109,20083億4428万+2.33%24.962.41
06/13306311301307+0.57%224,40083億5107万+2.76%24.982.41
06/12302308302306+0.99%187,20083億351万+2.17%24.842.4
06/11304306299303+0.25%128,00082億2197万+1.17%24.592.37
06/08299304293302+2.81%208,00082億158万+0.92%24.532.37
06/07288299287294+4.08%203,20079億7735万-1.51%23.862.3
06/06288292282282-2.34%309,20076億6478万-5.37%22.932.21
06/05303303289289-4.31%394,80078億4824万-2.45%23.482.27
06/04299305298302+1.51%364,00082億158万+2.29%24.532.37
06/01303303295297-0.75%376,40080億7927万+1.8%24.172.33
05/31332332299300-7.7%804,40081億4043万+3.28%24.352.35
05/30290345290325+10.47%2,528,40088億1993万+12.67%26.382.55
05/29297299291294-2.33%136,40079億8414万+3.07%23.882.3
05/28298304298301+1.43%190,40081億7440万+6.27%24.452.36
05/25292301292297+1.28%278,00080億5889万+5.89%24.112.33
05/24298300293293-2.66%227,60079億5696万+5.69%23.82.3
05/23305310299301-2.2%241,60081億7440万+9.36%24.452.36
05/22308317306308+0.16%223,20083億5787万+13.05%252.41
05/21311319306307-0.32%491,60083億4428万+13.7%24.962.41