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
09/285,6855,8105,6855,795+1.58%50,6001531億3171万+2.49%250.4824.7
09/275,8205,8355,6655,705-2.31%44,2001507億5348万+1.08%246.5924.32
09/265,7905,8405,7505,840+1.48%59,0001543億2083万+3.62%252.4224.9
09/255,8305,9605,6905,755-3.76%57,4001520億7472万+2.31%248.7524.53
09/215,6405,9805,5755,980+6.6%101,6001580億2030万+6.42%258.4725.49
09/205,7205,7205,6105,610-1.75%53,2001481億1522万+0.12%242.2723.89
09/195,5655,7405,5555,710+2.98%96,6001507億5542万+1.82%246.5924.32
09/185,4755,5605,4305,545+1.09%34,6001463億9909万-1.32%239.4723.62
09/145,4155,4955,3655,485+1.29%54,8001448億1497万-2.85%236.8723.36
09/135,4755,5155,3905,415-1.55%50,0001429億6683万-4.8%233.8523.06
09/125,5305,5705,4805,500-0.9%24,8001452億1100万-4.03%237.5223.43
09/115,5205,5855,5105,550+0.82%31,8001465億3110万-3.88%239.6823.64
09/105,5905,6405,4905,505-1.7%46,8001453億4301万-5.1%237.7423.45
09/075,6255,6405,5655,600-1.5%35,6001478億5120万-3.76%241.8423.85
09/065,5655,6955,5605,685+0.35%37,6001500億9537万-2.64%245.5124.21
09/055,7805,8255,6405,665-2.5%49,0001495億6733万-3.25%244.6524.13
09/045,7555,9355,7555,810+0.78%32,4001533億9562万-1.14%250.9124.75
09/035,9006,0005,7605,765-1.79%59,0001522億753万-2.22%248.9724.56
08/315,6805,9005,6605,870+2.71%127,4001549億7974万-0.79%253.525
08/305,7255,7855,6505,715+2.42%132,2001508億8743万-3.69%246.8124.34
08/295,5755,6305,5605,580+0.18%39,8001473億2316万-6.31%240.9823.77
08/285,7355,8055,5705,570-1.15%101,0001470億5914万-6.92%240.5523.72
08/275,6055,6505,5755,635+1.81%46,4001487億7527万-6.29%243.3524
08/245,5305,6505,3655,535+0.36%156,2001461億3507万-8.36%239.0323.58
08/235,5355,5405,5005,515-0.54%58,4001456億703万-9.14%238.1723.49
08/225,5205,5905,5055,545+0.36%35,2001463億9909万-9.13%239.4723.62
08/215,5405,6005,5155,525-0.45%34,8001451億4175万-9.88%237.4123.42
08/205,6405,6805,5505,550-0.98%59,0001457億9850万-9.9%238.4823.52
08/175,5955,6955,5755,605+0.18%62,0001472億4335万-9.51%240.8523.75
08/165,6505,7205,5705,595-2.27%75,0001469億8065万-10.11%240.4223.71
08/155,9555,9755,7255,725-4.18%91,4001503億9575万-8.46%24624.26
08/146,2206,3505,9555,975-3.94%110,4001569億6325万-4.98%256.7525.32
08/135,3506,2505,3506,220-5.04%308,0001633億9940万-1.49%267.2726.36
08/106,4056,5756,3506,550+1.16%73,8001720億6850万+3.59%281.4527.76
08/096,5156,5306,3556,475-1.52%63,8001700億9825万+2.53%278.2327.44
08/086,2456,5906,2006,575+5.28%130,0001727億2525万+4.05%282.5327.87
08/075,9156,2655,9156,245+4.87%49,8001640億5615万-1.33%268.3526.47
08/066,0506,0505,9555,955-2.14%37,2001564億3785万-6.18%255.8925.24
08/036,0556,1456,0256,085-0.25%57,8001598億5295万-4.64%261.4725.79
08/026,2006,2256,1006,100-1.77%45,8001602億4700万-4.82%262.1225.85
08/016,2606,2706,2106,210-0.96%29,2001631億3670万-3.51%266.8426.32
07/316,2206,3156,2206,270-0.4%48,8001647億1290万-2.76%269.4226.57
07/306,2506,3206,2506,295+0.08%28,2001653億6965万-2.28%270.526.68
07/276,2906,3256,2556,290+0.32%31,4001652億3830万-1.95%270.2826.66
07/266,3106,3106,2056,270-0.32%31,8001647億1290万-1.89%269.4226.57
07/256,2756,2956,1856,2900%49,2001652億3830万-1.24%270.2826.66
07/246,3006,3656,2756,290-0.16%39,8001652億3830万-1.01%270.2826.66
07/236,2556,3506,1956,3000%44,6001654億1280万-0.74%270.5726.69
07/206,2806,3156,2556,3000%76,8001654億1280万-0.58%270.5726.69
07/196,3256,3756,2306,300+0.16%43,4001654億1280万-0.43%270.5726.69
07/186,2506,3356,2106,290+0.64%32,6001651億5024万-0.49%270.1426.64
07/176,3106,3206,0956,250-2.19%85,8001641億-0.94%268.4226.47
07/136,4006,4156,3106,390+0.47%67,6001677億7584万+1.43%274.4327.07
07/126,3456,4106,3056,360+0.47%48,4001669億8816万+1.18%273.1426.94
07/116,5156,5606,3306,330-3.87%57,4001662億48万+0.91%271.8526.81
07/106,6756,7156,5656,585-0.68%82,2001728億9576万+5.17%282.8127.89
07/096,4356,7006,3256,630+3.03%96,8001740億7728万+6.15%284.7428.08
07/066,3656,4456,2806,435+1.1%55,4001689億5736万+3.31%276.3627.26
07/056,5206,5506,3456,365-3.12%69,0001671億1944万+2.31%273.3626.96
07/046,6606,7406,5156,570-3.52%47,2001725億192万+5.61%282.1627.83
07/036,6856,8106,2756,810+1.49%100,2001788億336万+9.87%292.4728.85
07/026,7056,8356,6756,710-1.47%79,6001761億7776万+8.8%288.1728.42
06/296,7706,8106,5906,810+0.59%264,8001788億336万+10.82%292.4728.85
06/286,7756,7806,5106,770-0.15%134,4001777億5312万+10.69%290.7528.68
06/276,5806,8056,5756,780+4.07%286,0001780億1568万+11.31%291.1828.72
06/266,1156,5156,1156,515+6.45%266,2001710億5784万+7.4%279.827.6
06/255,7356,1205,7256,120+8.8%123,8001606億8672万+1.02%262.8425.92
06/225,6005,7155,5605,625-0.88%39,8001476億9000万-7.24%241.5823.83
06/215,6855,7705,6455,675-0.96%40,0001490億280万-6.74%243.7224.04
06/205,8105,8805,5805,730-3.13%86,2001504億4688万-6.17%246.0924.27
06/196,0956,1155,7705,915-3.03%59,8001553億424万-3.43%254.0325.05
06/186,0656,1256,0106,100+0.66%45,0001601億6160万-0.67%261.9825.84
06/156,1056,1106,0156,060+0.33%36,0001591億1136万-1.59%260.2625.67
06/146,1506,1756,0406,040-1.79%44,6001585億8624万-2.3%259.425.58
06/136,0256,2106,0256,150+2.33%76,6001614億7440万-0.84%264.1226.05
06/126,0606,0656,0106,010-0.25%28,4001577億9856万-3.3%258.1125.46
06/116,1206,1206,0206,025-0.25%28,4001581億9240万-3.34%258.7625.52
06/086,0406,1256,0406,040+0.25%33,4001585億8624万-3.42%259.425.58
06/076,0906,0956,0256,025-0.25%20,8001581億9240万-4.14%258.7625.52
06/066,1106,1506,0406,040-2.74%33,8001585億8624万-4.31%259.425.58
06/056,0856,2256,0806,210+0.4%43,8001630億4976万-2%266.726.3
06/046,2356,3006,1306,185-0.8%32,8001623億9336万-2.61%265.6326.2
06/016,2956,3356,1606,235-2.04%39,2001637億616万-2.04%267.7726.41
05/316,0056,3656,0006,365+6.08%173,2001671億1944万-0.13%273.3626.96
05/305,9506,0455,9156,000-0.74%50,4001575億3600万-5.91%257.6825.41
05/296,1056,1256,0056,045-1.71%40,8001587億1752万-5.47%259.6125.61
05/286,0306,1806,0056,150+0.99%61,0001614億7440万-4.21%264.1226.05
05/256,1156,1256,0806,090-0.81%34,8001598億9904万-5.33%261.5525.8
05/246,1406,1906,0856,140-0.49%37,6001612億1184万-4.42%263.6926.01
05/236,3106,3106,1356,170-2.22%35,6001619億9952万-3.92%264.9826.13
05/226,3506,3606,2806,310+0.88%39,6001656億7536万-1.77%27126.73
05/216,1656,3206,1306,255+1.46%57,4001641億6873万-2.68%268.5326.48
05/186,2206,2206,0806,165-0.96%42,8001618億659万-4.26%264.6726.1
05/176,0856,2556,0106,225+0.81%108,0001633億8135万-3.67%267.2426.36
05/166,3256,3406,1756,175-2.22%77,6001620億6905万-4.68%265.126.15
05/156,4506,4956,3156,315-3.22%142,0001657億4349万-2.7%271.1126.74
05/146,5856,5856,4006,525-2.17%91,0001712億5515万+0.38%280.1227.63
05/116,5106,6706,5106,670+2.3%65,4001750億6082万+2.71%286.3528.24
05/106,5006,6006,4756,520+0.38%52,0001711億2392万+0.45%279.9127.61
05/096,4456,5406,4206,495+0.7%44,4001704億6777万-0.05%278.8327.5