株価チャート

2018/06/22~2018/11/14

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
20207/1, 株式分割 1→5
2018
11/141,5041,5121,3041,306-16.5%428,00082億7155万+12.39%60.059.76
11/131,4801,5961,4501,564+0.77%261,50099億559万+35.18%71.9111.69
11/121,5801,5841,4701,552+2.51%444,50098億2959万+36.02%71.3611.6
11/091,3741,5141,3141,514+15.22%707,50095億8891万+34.1%69.6111.32
11/081,3941,3941,3021,314+1.55%173,00083億2221万+17.43%60.429.82
11/071,2681,3001,2421,294+5.2%127,50081億9554万+15.64%59.59.67
11/061,1881,2681,1721,230+5.31%115,50077億9020万+9.82%56.569.19
11/051,1561,1941,1421,168+1.04%74,50073億9752万+3.91%53.718.73
11/021,0521,1921,0401,156+12.02%158,00073億2152万+2.21%53.158.64
11/011,0581,0581,0021,032+0.98%91,00065億3617万-9.31%47.457.71
10/319831,0469831,022+5.25%107,00064億7283万-11.13%46.997.64
10/30925994915971+3.96%169,00061億4982万-16.51%44.657.26
10/299681,012922934-3.61%112,00059億1548万-20.65%42.956.98
10/261,0521,052940969-5%152,00061億3716万-18.64%44.567.24
10/251,0341,0541,0101,020-5.03%101,50064億6017万-15.21%46.97.62
10/241,1081,1281,0621,074-2.89%66,50068億217万-11.53%49.388.03
10/231,1241,1461,1021,106-3.32%76,00070億485万-9.57%50.858.27
10/221,1301,1781,1001,144+1.24%74,00072億4552万-6.92%52.68.55
10/191,1221,1401,1121,130-1.05%59,00071億5685万-8.5%51.968.45
10/181,1321,1501,1261,142+1.42%66,50072億3285万-8.05%52.518.54
10/171,1141,1901,1001,126+6.63%196,50071億3152万-9.85%51.778.42
10/161,0621,0861,0281,056-2.4%129,00066億8817万-15.99%48.567.89
10/151,1201,1221,0821,082-1.28%70,00068億5284万-14.67%49.758.09
10/121,0401,1081,0361,096+4.18%102,00069億4151万-14.38%50.398.19
10/111,0801,1101,0301,052-10.85%190,50066億6284万-18.7%48.377.86
10/101,1781,2161,1361,180+0.68%70,00074億7353万-9.72%54.268.82
10/091,2341,2341,1661,172-5.33%109,00074億2286万-11.08%53.898.76
10/051,2461,2781,2301,238-2.98%86,50078億4087万-6.64%56.929.25
10/041,2861,3201,2641,276-1.85%54,00080億8154万-4.13%58.679.54
10/031,3021,3201,2821,300-1.07%69,50082億3355万-2.48%59.779.72
10/021,3641,3801,3081,314-2.81%95,00083億2221万-1.65%60.429.82
10/011,3601,3881,3421,352+0.9%61,00085億6289万+1.43%62.1710.11
09/281,3401,3721,3281,340+1.21%77,50084億8689万+0.75%61.6110.02
09/271,3321,3941,3161,324-1.05%121,50083億8555万-0.08%60.889.9
09/261,3141,3501,3141,338+0.45%30,00084億7422万+1.29%61.5210
09/251,3501,3741,3241,332+0.15%67,50084億3622万+1.22%61.259.96
09/211,2981,3421,2841,330+3.26%82,00084億2355万+1.37%61.159.94
09/201,2921,2921,2601,288+1.26%36,50081億3178万-1.45%59.049.6
09/191,3281,3281,2681,272-1.4%44,50080億3077万-2.45%58.319.48
09/181,2921,3401,2621,290-0.15%47,00081億4441万-1.53%59.139.61
09/141,2781,2981,2621,292+2.54%38,00081億5704万-1.9%59.229.63
09/131,2841,2861,2281,260-2.02%69,50079億5501万-4.83%57.769.39
09/121,3361,3401,2781,286-2.28%47,00081億1916万-3.38%58.959.58
09/111,3061,3441,3061,316-0.45%23,00083億856万-1.86%60.329.81
09/101,2941,3581,2901,322+0.92%55,00083億4644万-1.93%60.69.85
09/071,2901,3121,2561,310-2.09%107,50082億7068万-3.11%60.059.76
09/061,3861,4061,3261,338-3.74%117,50084億4746万-1.4%61.339.97
09/051,4141,4281,3901,390-2.66%63,00087億7576万+2.13%63.7210.36
09/041,4001,4481,3841,428+2.44%110,00090億1567万+4.69%65.4610.64
09/031,4421,4821,3861,394-3.46%146,50088億101万+2.12%63.910.39
08/311,3601,4661,3481,444+4.79%154,00091億1669万+5.71%66.1910.76
08/301,3581,3941,3421,378+2.07%98,00087億+0.73%63.1710.27
08/291,3581,3801,3301,350+0.9%86,00085億2322万-1.82%61.8810.06
08/281,4061,4161,3021,338-2.05%239,50084億4746万-3.11%61.339.97
08/271,2561,3881,2441,366+9.98%211,00086億2424万-1.51%62.6210.18
08/241,3021,3021,2381,242-3.12%101,00078億4136万-11.16%56.939.26
08/231,2161,3161,2161,282+5.43%178,00080億9390万-9.46%58.769.55
08/221,2001,2621,1981,216+0.16%85,00076億7721万-15.2%55.749.06
08/211,2221,2381,1901,214-0.65%83,00076億6458万-16.45%55.659.05
08/201,2361,2481,2161,222-0.65%85,00077億1509万-16.93%56.019.11
08/171,2381,2561,2241,230+1.65%86,00077億6560万-17.39%56.389.17
08/161,2301,2501,2021,210-0.82%217,00076億3933万-19.71%55.469.02
08/151,4081,4081,2201,220-13.72%435,50077億247万-20%55.929.09
08/141,4541,4801,4101,414-2.75%90,50089億2728万-8.54%64.8210.54
08/131,4841,4841,4201,454-2.02%73,50091億7982万-6.85%66.6510.84
08/101,4341,5141,4101,484+3.63%143,00093億6923万-5.66%68.0211.06
08/091,5021,5161,3801,432-6.41%310,00090億4093万-9.37%65.6410.67
08/081,5141,5541,4861,530+3.1%148,50096億5965万-3.89%70.1311.4
08/071,4401,5241,4401,484+3.06%105,50093億6923万-7.19%68.0211.06
08/061,4601,4601,4281,440+0.42%81,50090億9144万-10.28%66.0110.73
08/031,4381,4541,4241,434-0.28%73,50090億5355万-11.48%65.7310.69
08/021,4421,4741,4321,438-1.24%51,00090億7881万-12.1%65.9210.72
08/011,4461,4741,4301,456+0.97%44,50091億9245万-12.34%66.7410.85
07/311,3821,4501,3621,442+1.26%117,50091億406万-14.52%66.110.75
07/301,4901,4901,4241,424-5.57%170,00089億9042万-16.82%65.2710.61
07/271,5541,5721,5021,508-2.71%105,50095億2075万-13.63%69.1211.24
07/261,5201,5521,4881,550+3.06%136,50097億8592万-12.77%71.0511.55
07/251,4521,5281,4461,504+1.48%235,00094億9550万-16.49%68.9411.21
07/241,6301,6381,4741,482-9.41%387,50093億5660万-18.79%67.9311.04
07/231,6681,6941,6241,636-3.88%123,500103億2888万-11.66%74.9912.19
07/201,7261,7421,6641,702-1.16%92,000107億4557万-8.79%78.0212.68
07/191,7121,7701,7121,722+2.01%124,500108億7184万-8.26%78.9312.83
07/181,7001,7001,6641,688+1.08%56,000106億5718万-10.5%77.3812.58
07/171,6861,7161,6541,670-0.71%79,500105億4354万-11.59%76.5512.44
07/131,6961,7601,6741,682+0.72%122,500106億1930万-11.19%77.112.53
07/121,6661,6921,6421,670+0.24%90,500105億4354万-11.87%76.5512.44
07/111,7281,7281,6301,666-3.59%193,000105億1829万-12.08%76.3712.41
07/101,8621,8721,6801,728-4.32%341,000109億972万-8.72%79.2112.88
07/091,7741,8501,7541,806+3.44%250,500114億218万-4.29%82.7813.46
07/061,6601,7701,6601,746+5.82%264,000110億2337万-7.03%80.0313.01
07/051,7201,7601,6201,650-5.5%224,000104億1727万-11.95%75.6312.3
07/041,6901,7901,6601,746+3.31%312,000110億2337万-6.93%80.0313.01
07/031,6521,7181,6381,690+3.17%269,000106億6981万-9.63%77.4712.59
07/021,7841,8301,6381,638-9.7%330,000103億4151万-12.17%75.0812.21
06/291,8061,8521,6721,814-1.2%565,500114億5268万-2.58%83.1513.52
06/282,0002,0301,8241,836-10.87%399,500115億9158万-0.65%84.1613.68
06/272,0962,1462,0202,060-2.09%148,500130億581万+12.45%94.4315.35
06/262,0002,1701,9742,104+1.54%307,500132億8360万+16.63%96.4415.68
06/252,3222,3282,0102,072-9.28%468,000130億8157万+16.67%94.9815.44
06/222,2802,3582,1642,284+0.62%572,000144億2003万+30.66%104.717.02