株価チャート

2018/06/11~2018/11/01

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
20208/5, 株式分割 1→2
2018
11/011,0631,0751,0351,039-3.89%70,200138億7272万-18.7%44.187.36
10/311,0691,1001,0501,081+3.2%109,200144億3351万-16.65%45.977.66
10/309911,0549601,048+7.49%217,800139億8622万-20.16%44.557.42
10/291,0101,041953975-3.66%228,400130億1152万-26.56%41.446.9
10/261,1201,1209901,012-7.07%460,000135億554万-24.8%43.017.17
10/251,1321,1651,0871,089-9.78%317,000145億3365万-20.14%46.297.71
10/241,2151,2541,1901,207-0.21%224,200161億918万-12.57%51.318.55
10/231,2481,2541,1671,209-4.43%201,600161億4256万-13.15%51.418.56
10/221,2691,2961,2221,265-0.39%196,400168億9028万-10.03%53.798.96
10/191,2611,2801,2121,270+2.79%181,200169億5704万-10.37%54.019
10/181,2511,2851,2271,236-2.25%465,600164億9639万-13.54%52.548.75
10/171,1541,2711,1501,264+11.91%498,600168億7692万-12.28%53.758.95
10/161,1801,1801,1141,130-2.21%214,400150億8108万-22.32%48.038
10/151,2101,2101,1501,155-5.02%248,200154億2156万-21.43%49.128.18
10/121,2201,2331,1761,216-1.74%279,800162億3603万-18.22%51.718.61
10/111,3941,4701,2301,238-16.36%643,400165億2310万-17.72%52.628.77
10/101,4681,4811,4331,480+3.39%107,000197億5428万-2.47%62.9210.48
10/091,4501,4641,4061,431-2.22%177,200191億671万-5.79%60.8510.14
10/051,4661,4821,4411,464-0.27%113,400195億4065万-3.97%62.2410.37
10/041,5151,5601,4631,468-2.81%159,600195億9406万-3.96%62.4110.4
10/031,4871,5281,4861,510+1.51%111,600201億6152万-1.5%64.2110.7
10/021,6081,6201,4761,488-6.59%213,000198億6110万-3.16%63.2610.54
10/011,6001,6351,5631,593+0.95%200,000212億6306万+3.34%67.7211.28
09/281,5231,5851,5231,578+4.13%171,600210億6278万+2.37%67.0811.17
09/271,5181,5681,4751,515-0.16%370,800202億2828万-1.81%64.4310.73
09/261,4431,5401,4421,518+5.27%180,200202億6166万-1.78%64.5310.75
09/251,4381,4531,4311,442+0.8%88,400192億4690万-6.7%61.310.21
09/211,4341,4531,4181,430-0.17%136,800190億9336万-7.98%60.8110.13
09/201,4471,4481,4051,433-1.85%101,200191億2674万-8.47%60.9210.15
09/191,4871,4931,4521,460-2.7%147,400194億8724万-7.39%62.0710.34
09/181,5131,5131,4881,500-1.32%71,200200億2800万-5.6%63.7910.63
09/141,5101,5251,4881,520-1.46%100,400202億9504万-4.58%64.6410.77
09/131,5501,5501,4631,543-0.48%151,600205億9546万-3.53%65.610.93
09/121,5881,5881,5331,550-0.96%42,400206億9560万-3.25%65.9110.98
09/111,5501,6051,5401,565+0.97%63,800208億9588万-2.61%66.5511.09
09/101,5731,5731,5251,550-1.43%69,800206億9560万-3.61%65.9110.98
09/071,5451,5931,5181,573+1.94%71,200209億9602万-2.33%66.8711.14
09/061,5531,5751,5351,543-2.22%54,400205億9546万-4.31%65.610.93
09/051,6301,6401,5431,578-3.52%133,600210億6278万-2.44%67.0811.17
09/041,5831,6681,5631,635+5.14%183,800218億3052万+0.99%69.5311.58
09/031,5501,5781,5331,555+0.32%72,200207億6236万-3.89%66.1311.02
08/311,5501,5551,5181,5500%83,200206億9560万-4.44%65.9110.98
08/301,5501,5531,5201,550-0.64%138,400206億9560万-4.79%65.9110.98
08/291,5851,5881,5601,560-2.04%58,000208億2912万-4.76%66.3411.05
08/281,6151,6431,5731,593+0.16%100,800212億6306万-3.31%67.7211.28
08/271,6001,6251,5681,590-0.93%63,400212億2968万-3.69%67.6211.26
08/241,6031,6181,5401,6050%73,600214億2996万-3.25%68.2511.37
08/231,6401,6681,5881,605-0.31%227,800214億2996万-3.55%68.2511.37
08/221,5631,6281,5581,610+3.04%59,000214億9672万-3.19%68.4711.41
08/211,5001,5701,4901,563+2.8%84,800208億6250万-5.99%66.4511.07
08/201,6401,6451,5051,520-9.25%162,200202億9504万-8.21%64.6410.77
08/171,7051,7231,6431,675-1.03%93,800223億6460万+1.21%71.2311.87
08/161,7251,7351,6851,693-1.88%46,200225億9826万+3.2%71.9711.99
08/151,7751,8181,7001,725-2.4%100,000230億3220万+6.28%73.3612.22
08/141,6431,7701,6151,768+9.44%161,600235億9966万+10.26%75.1612.52
08/131,6401,6931,5851,615-3.58%61,400215億6348万+1.96%68.6811.44
08/101,6331,7051,6201,675+4.2%93,400223億6460万+6.89%71.2311.87
08/091,6451,6801,6081,608-3.31%100,000214億6334万+3.98%68.3611.39
08/081,5981,6751,5631,663+4.07%108,200221億9770万+8.66%70.711.78
08/071,6151,6351,5631,598-1.08%50,600213億2982万+5.58%67.9311.32
08/061,6001,6551,5781,615+0.47%66,800215億6348万+7.67%68.6811.44
08/031,6251,6581,5501,608-3.16%76,800214億6334万+7.96%68.3611.39
08/021,6731,7181,6481,660+0.61%60,000221億6432万+12.54%70.5911.76
08/011,6001,6731,5931,650+2.64%60,000220億3080万+12.86%70.1711.69
07/311,6251,6481,6031,608-2.28%76,200214億6334万+10.86%68.3611.39
07/301,6851,7151,6231,645-3.94%110,400219億6404万+14.16%69.9511.65
07/271,7181,7451,6851,713-3.79%173,000228億6530万+19.5%72.8212.13
07/261,7481,8181,7281,780-0.84%143,200237億6656万+25.35%75.6912.61
07/251,7001,8301,6701,795+5.9%210,800239億6684万+28.03%76.3312.72
07/241,7431,7431,6651,695-5.57%177,600226億3164万+22.74%72.0812.01
07/231,7151,8001,6151,795+4.66%229,600239億6684万+31.31%76.3312.72
07/201,6231,7751,5951,715+7.52%253,400228億9868万+27.13%72.9312.15
07/191,6401,6851,5901,595+1.59%215,200212億9644万+19.48%67.8311.3
07/181,4321,5701,4011,570+9.64%198,200209億6264万+18.49%66.7611.12
07/171,4511,4681,3941,432-3.54%145,200191億2006万+8.81%60.910.14
07/131,5001,5181,4311,485+14.24%351,600198億2104万+12.98%63.1310.52
07/121,2751,3001,2231,300+2.85%55,000173億5092万-0.95%55.269.21
07/111,2331,2651,1961,264+2.47%46,400168億7025万-3.92%53.738.95
07/101,2961,3021,2251,233-3.48%92,800164億6301万-6.45%52.438.73
07/091,2161,2821,2021,278+7.26%100,800170億5718万-3.66%54.339.05
07/061,1671,2251,1661,191+3.07%70,000159億223万-10.38%50.658.44
07/051,1981,2101,1131,156-4.54%67,000154億2823万-13.77%49.148.19
07/041,2181,2301,1981,211-2.5%60,400161億6259万-10.33%51.488.58
07/031,2701,2931,2151,242-2.24%51,400165億7650万-8.44%52.88.79
07/021,3691,3691,2701,270-4.65%56,600169億5704万-6.55%54.019
06/291,2861,3441,2861,332+4.47%52,400177億8486万-2.2%56.649.44
06/281,3261,3261,2711,275-3.99%61,400170億2380万-6.52%54.229.03
06/271,3271,3501,3181,328-0.67%21,200177億3145万-2.64%56.479.41
06/261,3611,4021,3141,337-3.5%78,400178億5162万-1.84%56.869.47
06/251,4591,4851,3811,386-3.75%81,400184億9919万+2.1%58.929.81
06/221,4071,4421,3861,440+2.75%105,400192億2020万+6.47%61.2210.2
06/211,3471,4131,3331,401+5.1%106,400187億615万+4.47%59.589.92
06/201,2671,3361,2261,333+4.47%98,600177億9821万0%56.699.44
06/191,3221,3281,2561,276-4.06%72,400170億3715万-3.77%54.269.04
06/181,3431,3541,2781,330-1.19%124,000177億5816万+0.61%56.569.42
06/151,3721,3801,3361,346-1.9%80,000179億7179万+2.36%57.249.53
06/141,3211,4171,3201,372+2.62%136,800183億1894万+5.13%58.349.72
06/131,3611,3701,3111,337-1.69%89,200178億5162万+3.32%56.869.47
06/121,3871,3881,3321,360-0.15%78,600181億5872万+5.75%57.839.63
06/111,4431,4431,2971,362-5.81%239,400181億8542万+6.41%57.929.65