株価チャート

2018/02/07～2018/08/13

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
20239/1, 株式分割 1→2
2018
08/13705705690695-1.42%80010億80万-4.92%-4.43
08/087057057057050%20010億1520万-3.82%-4.5
08/07705705705705+0.57%20010億1520万-4.08%-4.5
08/06701701701701-3.24%20010億944万-5.01%-4.47
08/037257257257250%20010億4328万-2.23%-4.62
08/01725725725725+2.11%20010億4328万-2.75%-4.62
07/31715715710710-1.53%1,80010億2168万-5.15%-4.52
07/26725725721721-1.64%40010億3752万-4.32%-4.59
07/25768768733733+0.69%60010億5480万-3.11%-4.67
07/24730730728728-2.35%40010億4760万-4.02%-4.64
07/23745745745745+0.07%20010億7280万-2.36%-4.75
07/20745745745745-2.62%1,20010億7208万-2.81%-4.75
07/19765765765765+2%60011億88万-0.71%-4.87
07/18750750750750+0.13%1,40010億7928万-2.91%-4.78
07/13749749749749-0.07%40010億7784万-3.54%-4.77
07/09730749730749+4.03%1,00010億7856万-3.73%-4.78
07/06720720720720+1.84%40010億3680万-7.93%-4.59
07/05738738700707-3.48%2,80010億1808万-10.05%-4.51
07/03726741725733+1.52%2,20010億5480万-7.28%-4.67
07/02740749722722-1.16%80010億3896万-9.02%-4.6
06/27730730730730+0.76%80010億5120万-8.29%-4.65
06/26702725700725-0.07%2,00010億4328万-9.21%-4.62
06/25780780725725-7.05%3,60010億4400万-9.38%-4.62
06/22761780760780-1.33%1,40011億2320万-2.99%-4.97
06/21765791765791+5.4%80011億3832万-1.56%-5.04
06/20755755750750-0.33%2,40010億8000万-6.48%-4.78
06/19782782752753-3.83%1,40010億8360万-6.29%-4.8
06/18775783765783+0.97%80011億2680万-2.92%-4.99
06/15795795770775-4.91%8,00011億1600万-3.97%-4.94
06/147958157958150%1,20011億7360万+0.87%-5.2
06/13815815815815+0.37%20011億7360万+0.99%-5.2
06/12792812792812+1.5%60011億6928万+0.74%-5.18
06/117808007808000%40011億5200万-0.87%-5.1
06/08802807800800-3.61%1,20011億5200万-0.99%-5.1
06/07830830830830-0.6%40011億9520万+2.72%-5.29
06/04835835835835+0.3%3,00012億240万+3.6%-5.32
06/018338338338330%40011億9880万+3.67%-5.31
05/318308338308330%2,60011億9880万+4.06%-5.31
05/30815833815833+2.78%2,00011億9880万+4.45%-5.31
05/29810810810810-2.7%20011億6640万+1.76%-5.16
05/28830833830833+0.91%3,20011億9880万+4.72%-5.31
05/25828828820825+2.17%1,00011億8800万+4.04%-5.26
05/24808808808808-2.12%20011億6280万+2.09%-5.15
05/23825830825825+5.1%4,20011億8800万+4.56%-5.26
05/18800800785785-0.63%1,20011億3040万-0.51%-5.01
05/17795795790790+1.94%1,40011億3760万+0.13%-5.04
05/16773775773775-5.31%60011億1600万-1.77%-4.94
05/14819819819819+7.34%1,00011億7864万+3.61%-5.22
05/11762763762763+0.66%80010億9800万-3.36%-4.86
05/10763763758758-2.26%80010億9080万-4.11%-4.83
05/09799799735775-7.19%5,80011億1600万-2.02%-4.94
05/08782835782835+4.44%4,80012億240万+5.56%-5.32
05/077858007858000%60011億5128万+1.59%-5.1
05/02800800780800-0.06%1,60011億5128万+1.59%-5.1
05/01800800800800+1.27%20011億5200万+1.78%-5.1
04/27790790790790-4.07%80011億3760万+0.64%-5.04
04/25824824824824+1.04%1,20011億8584万+5.17%-5.25
04/247808157758150%2,20011億7360万+4.49%-5.2
04/23815815815815+5.16%40011億7360万+4.76%-5.2
04/20772775772775+0.71%60011億1600万0%-4.94
04/19775775755770+1.58%1,00011億808万-0.58%-4.91
04/18758758758758+0.4%60010億9080万-2.01%-4.83
04/17755755755755-4.55%40010億8648万-2.39%-4.81
04/16751791751791+0.7%60011億3832万+2.26%-5.04
04/13768785765785+0.32%80011億3040万+1.68%-5.01
04/11775783775783+0.32%80011億2680万+1.62%-4.99
04/10778780778780+1.76%1,80011億2320万+1.43%-4.97
04/09753794738767-7.09%13,60011億376万-0.07%-4.89
04/06807825807825+4.76%2,80011億8800万+7.56%-5.26
04/05793800775788-0.63%2,00011億3400万+3.21%-5.02
04/04800800793793-0.81%3,00011億4120万+4.14%-5.05
04/03788799785799+0.19%2,00011億5056万+5.55%-5.09
04/02780798776798+1.46%1,80011億4840万+5.91%-5.09
03/30786786786786+1.88%2,20011億3184万+4.8%-5.01
03/29772772772772+0.06%20011億1096万+3.14%-4.92
03/28771771771771+2.53%40011億1024万+3.21%-4.92
03/26790805750752-3.9%5,20010億8288万+1.08%-4.79
03/23805820783783-0.76%2,80011億2680万+4.89%-4.99
03/22780800775789+3.07%4,20011億3544万+5.56%-5.03
03/20760765760765+1.66%60011億160万+2.27%-4.88
03/19773773753753+1.55%1,80010億8360万+0.33%-4.8
03/15741741741741-1.2%20010億6704万-1.59%-4.72
03/13744750736750+0.81%80010億8000万-0.92%-4.78
03/12751764744744-2.75%1,00010億7136万-2.23%-4.74
03/06735775735765+2%1,80011億160万0%-4.88
02/28750750750750+1.35%20010億8000万-2.34%26.012.37
02/27730740725740-1.33%2,00010億6560万-4.02%25.672.34
02/26753753750750-2.53%40010億8000万-3.23%26.012.37
02/23770770770770+2.6%40011億808万-1.35%26.692.43
02/227507507507500%20010億8000万-4.21%26.012.37
02/21750750741750+1.35%1,60010億8000万-4.58%26.012.37
02/20740740740740-1.33%40010億6560万-6.33%25.672.34
02/19750750750750+1.35%20010億8000万-5.54%26.012.37
02/16724740724740+2.07%1,00010億6560万-7.27%25.672.34
02/15691725691725+4.32%40010億4400万-9.83%25.152.29
02/14699700695695-0.5%4,80010億80万-14.41%24.12.19
02/13742742699699-1.96%1,40010億584万-14.5%24.232.21
02/09696713696713-4.68%2,00010億2600万-13.32%24.712.25
02/08750750748748+0.67%40010億7640万-9.39%25.932.36
02/07763763743743+7.92%3,20010億6920万-10.11%25.752.34