株価チャート

2018/05/09~2018/09/28

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
20193/1, 株式分割 1→2
2018
09/282,5002,6002,4702,480-6.77%139,000141億5707万-12.92%50.35.06
09/272,7202,7252,6552,660-2.21%32,600151億8459万-7.09%53.955.43
09/262,7502,7502,7102,720-0.55%20,600155億2710万-5.49%55.175.55
09/252,7402,7602,7102,735+0.18%29,400156億1273万-5.62%55.475.58
09/212,8152,8152,7302,730-3.02%39,600155億8419万-6.54%55.375.57
09/202,8302,8302,7852,815+0.36%48,800160億6941万-4.25%57.15.74
09/192,7552,8402,7552,805+1.81%90,800160億1233万-5.14%56.895.72
09/182,8502,8702,7452,755-13.36%161,400157億2690万-7.55%55.885.62
09/143,2403,3703,1753,180-2.9%67,000167億5381万+5.68%59.535.99
09/133,1853,3353,1853,275+2.66%73,400172億5432万+8.19%61.316.17
09/123,0853,2153,0003,190+2.9%82,000168億650万+4.73%59.716.01
09/113,0003,1553,0003,100+1.64%61,600163億3233万+0.88%58.035.84
09/102,7603,0652,7603,050+10.91%61,000160億6891万-1.52%57.095.74
09/072,6852,7952,6252,750+0.55%33,400144億8836万-11.94%51.485.18
09/062,7352,7402,7352,735-0.18%206,000144億933万-13.59%51.25.15
09/052,8502,9102,7302,740-3.69%316,400144億3567万-14.48%51.295.16
09/042,6702,8902,6702,845+5.37%66,600149億8887万-12.19%53.265.36
09/032,7502,7502,6652,700-1.46%13,800142億2493万-17.53%50.545.08
08/312,7452,7702,6802,740-0.36%37,600144億3567万-17.3%51.295.16
08/302,7402,8002,7102,750+1.66%41,000144億8836万-17.98%51.485.18
08/292,6702,8252,6402,705+2.66%75,000142億5128万-20.11%50.645.09
08/282,8152,8552,6152,635-15.41%163,400138億8248万-23.11%49.334.96
08/273,0703,1503,0503,115-0.16%31,600164億1136万-10.31%58.315.86
08/242,9503,1452,9203,120+8.71%59,000164億3770万-10.86%58.45.87
08/232,8752,9552,8252,870+0.17%60,800151億2058万-18.54%53.725.4
08/222,9802,9902,8252,865-5.29%96,800150億9424万-19.39%53.635.39
08/213,1453,2052,9403,025-6.06%85,000159億3720万-15.83%56.635.69
08/203,3403,4603,2103,220-2.87%33,600169億6455万-10.83%60.286.06
08/173,2003,3253,1103,315+3.76%64,800174億6506万-8.48%62.056.24
08/163,2203,3003,1303,195-1.54%71,400168億3284万-12.08%59.816.01
08/153,3553,3653,2053,245-4.28%86,200170億9626万-11.22%60.746.11
08/143,4153,4353,2303,390-2.16%91,000178億6020万-7.63%63.466.38
08/133,5153,6503,2153,465-4.55%99,800182億5533万-5.94%64.866.52
08/103,7953,9153,6053,630-3.33%66,600191億2464万-1.41%67.956.83
08/093,8503,8553,7553,755-2.85%27,400197億8320万+2.6%70.297.07
08/083,6953,9153,6953,865+4.32%72,000203億6273万+6.24%72.357.28
08/073,6603,7153,5653,705+0.27%51,600195億1977万+2.35%69.356.97
08/063,8503,8553,6953,695-2.51%36,000194億6709万+2.52%69.176.96
08/033,7403,8853,7403,790+1.61%68,200199億6759万+5.78%70.957.13
08/023,6353,7303,5653,730+2.61%49,600196億5149万+5.01%69.827.02
08/013,6653,7203,6053,635-1.62%30,600191億5098万+3.06%68.046.84
07/313,6553,8403,6353,695+0.68%65,200194億6709万+5.75%69.176.96
07/303,7003,7253,5353,670-1.87%71,200193億3538万+5.89%68.76.91
07/273,5503,8353,5303,740+4.76%89,800197億417万+8.59%70.017.04
07/263,7553,7653,5653,570-4.42%89,600188億853万+4.36%66.836.72
07/253,7553,8953,7003,735-1.19%56,000196億7783万+9.66%69.927.03
07/243,8004,0203,7003,780-0.53%127,000199億1491万+11.9%70.767.12
07/233,6903,8403,6353,800+2.98%67,400200億2028万+13.53%71.137.15
07/203,6253,8803,5653,690+1.23%100,400194億4075万+11.41%69.076.95
07/193,7853,8453,5953,645-5.57%75,400192億366万+10.93%68.236.86
07/183,4653,8953,4653,860+11.72%107,600203億3639万+18.44%72.267.27
07/173,5403,5753,3853,455-1.14%71,600182億265万+7.4%64.676.5
07/133,6003,6403,4303,495-3.05%109,400184億1339万+9.6%65.426.58
07/123,7403,7403,5903,605-3.22%51,000189億9292万+14.08%67.486.79
07/113,7503,9453,6703,725+2.62%116,400196億2514万+19.12%69.737.01
07/103,8553,8553,5703,630-2.68%87,200191億2464万+17.74%67.956.83
07/093,5003,8303,4753,730+9.38%140,800196億5149万+22.7%69.827.02
07/063,1353,5103,0503,410+10.53%129,800179億6557万+13.7%63.836.42
07/053,2103,3503,0553,085-3.74%71,000162億5331万+3.8%57.755.81
07/043,3953,4103,2003,205-6.01%66,600168億8552万+8.53%59.996.03
07/033,4003,5503,3253,410+3.18%127,400179億6557万+16.1%63.836.42
07/023,1753,4253,1753,305+4.26%107,200174億1237万+13.61%61.876.22
06/293,0753,2353,0253,170+4.62%74,600167億113万+9.92%59.345.97
06/283,1153,1452,9503,030-1.94%57,400159億6354万+5.72%56.725.7
06/272,8303,1152,8253,090+9.19%70,000162億7965万+8.5%57.845.82
06/262,9002,9152,7902,830-4.87%112,000149億984万+0.21%52.985.33
06/253,0753,1702,9352,975-4.8%80,000156億7377万+5.83%55.695.6
06/223,1453,2003,0853,125-1.26%27,000164億6405万+11.81%58.55.88
06/213,1953,2653,1203,165-1.25%57,200166億7478万+14.14%59.255.96
06/202,9853,2202,9153,205+5.78%68,800168億8552万+16.63%59.996.03
06/193,0653,1702,9003,030+0.5%68,000159億6354万+11.68%56.725.7
06/182,9303,0352,8653,015+3.61%63,800158億8451万+12.42%56.445.68
06/153,0753,1852,8752,910-4.28%89,600153億3132万+9.85%54.475.48
06/142,9653,0902,9303,040+2.53%53,000160億1622万+15.99%56.915.72
06/132,8353,1002,8352,965+4.96%88,000156億2109万+14.57%55.55.58
06/122,7452,8352,7052,825+2.36%31,200148億8350万+10.31%52.885.32
06/112,7602,7902,6752,7600%22,200145億4104万+8.11%51.665.2
06/082,8202,8652,7402,760-1.08%33,000145億4104万+8.32%51.665.2
06/072,6052,8002,6052,790+7.1%40,200146億9910万+9.58%52.235.25
06/062,5502,6302,5352,605+1.36%29,600137億2443万+2.48%48.764.9
06/052,6652,6902,5452,570-4.46%63,200135億4003万+0.98%48.114.84
06/042,7402,7702,6602,690-1.82%20,400141億7225万+5.86%50.355.06
06/012,6552,7752,6202,740+4.38%53,600144億3567万+8.39%51.295.16
05/312,8352,8352,6252,625-5.75%54,000138億2980万+4.67%49.144.94
05/302,6102,8102,6002,785+2.77%45,800146億7276万+11.98%52.135.24
05/292,6802,7652,5852,710+0.37%59,400142億7762万+10.39%50.735.1
05/282,7052,8202,6752,700-0.37%62,800142億2493万+11.34%50.545.08
05/252,5652,9102,5652,710+4.63%157,200142億7762万+13.01%50.735.1
05/242,4902,6252,4652,590+4.02%29,000136億4540万+9.24%48.484.88
05/232,4782,4982,4082,4900%34,800131億1855万+5.91%46.614.69
05/222,5702,6452,4752,490-3.49%52,400131億1855万+6.5%46.614.69
05/212,5752,6452,5552,580+0.19%26,200135億9271万+11.11%48.34.86
05/182,6252,6752,4552,575+1.78%76,600135億6637万+11.91%48.24.85
05/172,3682,6252,3032,530+8.47%103,200133億2929万+10.82%47.364.76
05/162,2532,3682,1882,333+2.98%50,600122億8876万+2.89%43.664.39
05/152,3852,5252,2502,265+4.14%251,000119億3314万+0.18%42.44.26
05/142,2202,2682,0632,175-1.58%136,600114億5897万-3.8%40.714.09
05/112,2182,2702,1832,210-0.45%50,800116億4337万-2.51%41.374.16
05/102,2582,3882,2002,220-3.16%151,800116億9606万-2.29%41.564.18
05/092,7252,7402,2852,293-12.67%359,400120億7802万+0.64%42.914.32