株価チャート

2018/05/25~2018/10/18

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
20197/1, 株式分割 1→1.05
2018
10/183,2713,2713,2713,2710%105450億3113万+0.2%13.630.95
10/173,2573,2713,2573,271+0.73%1,050450億3113万+0.2%13.630.95
10/163,2903,2903,2483,2480%2,310447億340万-0.53%13.530.94
10/123,2383,2483,2053,2480%1,890447億340万-0.62%13.530.94
10/113,2383,2483,2103,248-0.73%1,890447億340万-0.75%13.530.94
10/103,2433,3053,2383,271-0.29%3,990450億3113万-0.05%13.630.95
10/093,2813,2813,2003,281+0.44%2,625451億6223万+0.21%13.660.95
10/053,2383,2813,2143,267+0.73%3,465449億6559万-0.28%13.610.95
10/043,2573,2573,2383,243-0.44%1,680446億3785万-1.1%13.510.94
10/033,2383,2573,2383,257+0.59%630448億3449万-0.82%13.570.94
10/023,2573,2573,2243,238-0.58%2,100445億7230万-1.58%13.490.94
10/013,2623,2953,2573,257-0.15%1,470448億3449万-1.15%13.570.94
09/283,3103,3103,2623,262-1.15%6,510449億4万-1.09%13.590.95
09/273,2813,3003,2673,300+0.14%2,625454億2442万+0.03%13.740.96
09/263,2523,2953,2523,2950%1,680453億5887万-0.11%13.720.96
09/253,2673,2953,2623,295+0.14%2,310453億5887万-0.14%13.720.96
09/213,2813,3003,2673,290+0.88%1,260452億9332万-0.29%13.70.95
09/203,2383,2863,2293,262+0.29%4,410449億4万-1.15%13.590.95
09/193,2383,2673,2243,252-0.29%24,465447億6894万-1.5%13.550.94
09/183,2383,2623,2143,262+0.29%2,625449億4万-1.27%13.590.95
09/143,2573,2813,2523,252+0.15%1,785447億6894万-1.65%13.550.94
09/133,2053,2763,2003,248+0.29%1,890447億340万-1.88%13.530.94
09/123,2483,2763,2383,238-1.16%3,675445億7230万-2.26%13.490.94
09/113,2673,2953,2573,276-0.58%2,625450億9668万-1.23%13.640.95
09/103,2713,3293,2713,295+0.87%1,890453億5887万-0.72%13.720.96
09/073,2713,2713,2623,267-0.44%840449億6559万-1.64%13.610.95
09/063,2763,2953,2623,281-1.01%3,150451億6223万-1.3%13.660.95
09/053,3143,3523,3143,314-1.14%630456億2106万-0.35%13.80.96
09/043,3243,3523,2673,352+2.92%2,835461億4544万+0.76%13.960.97
09/033,3003,3003,2573,257-1.72%2,730448億3449万-2.07%13.570.94
08/313,3193,3193,3143,314-0.43%525456億2106万-0.44%13.80.96
08/303,3333,3333,3293,329-0.14%630458億1770万-0.04%13.860.97
08/293,3623,3623,3333,333-0.85%3,255458億8325万+0.04%13.880.97
08/283,3903,3903,3433,362-1.53%7,875462億7654万+0.87%140.98
08/273,3863,4143,3863,414+1.41%1,050469億9756万+2.5%14.220.99
08/243,3193,3673,3193,367+1.43%3,255463億4208万+1.13%14.020.98
08/233,3193,3193,3103,319+0.29%1,155456億8661万-0.27%13.820.96
08/223,3143,3143,2763,310+0.58%1,260455億5551万-0.61%13.780.96
08/213,2903,2903,2813,290-0.72%1,155452億9332万-1.25%13.70.95
08/203,3333,3333,2903,314+0.72%525456億2106万-0.71%13.80.96
08/173,3143,3143,2903,2900%630452億9332万-1.6%13.70.95
08/163,3053,3053,2903,290-0.58%2,310452億9332万-1.72%13.70.95
08/153,3333,3333,3103,3100%1,050455億5551万-1.27%13.780.96
08/143,3333,3333,3103,310-0.86%1,995455億5551万-1.33%13.780.96
08/133,3193,3383,3103,338+0.57%4,410459億4880万-0.59%13.90.97
08/103,3243,3243,3193,319-0.14%840456億8661万-1.16%13.820.96
08/093,3293,3333,3243,324-0.57%1,050457億5216万-1.02%13.840.96
08/083,3333,3433,3293,3430%1,995460億1435万-0.45%13.920.97
08/073,3383,3433,3333,343+0.14%4,515460億1435万-0.48%13.920.97
08/063,3333,3383,3243,338+0.29%3,045459億4880万-0.62%13.90.97
08/033,3433,3433,3293,329-0.14%2,625458億1770万-0.94%13.860.97
08/023,3523,3523,3333,333-0.28%1,260458億8325万-0.91%13.880.97
08/013,3333,3433,3293,343+0.43%1,995460億1435万-0.75%13.920.97
07/313,3383,3383,3293,329-0.29%1,785458億1770万-1.23%13.860.97
07/303,3433,3433,3383,338-0.14%1,050459億4880万-1.03%13.90.97
07/273,3623,3623,3433,343-0.57%2,730460億1435万-0.92%13.920.97
07/263,3623,3673,3523,362+0.14%630462億7654万-0.42%140.98
07/253,3523,3573,3523,357+0.71%315462億1099万-0.59%13.980.97
07/243,3623,3673,3333,333-0.28%2,940458億8325万-1.29%13.880.97
07/233,3433,3433,3433,343-0.43%210460億1435万-1.1%13.920.97
07/203,3623,3673,3433,357+0.14%630462億1099万-0.73%13.980.97
07/193,3623,3623,3523,352-0.56%630461億4544万-0.96%13.960.97
07/183,4483,4483,3383,371-2.21%1,050464億763万-0.55%14.040.98
07/173,4573,4573,4483,448-0.14%525474億5639万+1.58%14.361
07/133,3863,4523,3863,452+1.68%735475億2194万+1.69%14.381
07/123,4573,4573,3953,395+0.14%8,820467億3537万+0.04%14.140.98
07/113,3713,3903,3713,390+0.56%945466億6982万-0.19%14.120.98
07/103,3763,3763,3623,371-0.56%1,575464億763万-0.87%14.040.98
07/093,3333,3903,3333,390+1.71%1,365466億6982万-0.46%14.120.98
07/063,3243,3333,3243,3330%16,380458億8325万-2.28%13.880.97
07/053,3383,3523,3333,3330%840458億8325万-2.48%13.880.97
07/043,3333,3333,3333,333-0.43%630458億8325万-2.65%13.880.97
07/033,3523,3623,3333,348-0.28%2,415460億7989万-2.4%13.940.97
07/023,3863,3863,3573,357-0.28%735462億1099万-2.27%13.980.97
06/293,3863,4293,3673,367-1.53%4,935463億4208万-2.1%14.020.98
06/283,4053,4193,3863,419-0.28%1,890470億6311万-0.64%14.240.99
06/273,4143,4333,4143,429+0.84%1,575471億9420万-0.33%14.280.99
06/263,4293,4293,4003,400+0.14%1,260468億92万-1.16%14.160.99
06/253,3813,4293,3813,395+0.42%1,155467億3537万-1.33%14.140.98
06/223,3713,3863,3383,381+0.14%2,940465億3873万-1.8%14.080.98
06/213,3763,3763,3763,376-0.14%210464億7318万-1.91%14.060.98
06/203,3763,3863,3763,381+0.14%15,225465億3873万-1.8%14.080.98
06/193,4003,4143,3763,376-0.56%1,050464億7318万-2%14.060.98
06/183,4003,4003,3953,395-0.42%315467億3537万-1.53%14.140.98
06/153,4523,4523,4103,410-0.56%6,300469億3201万-1.17%14.20.99
06/143,4623,4623,4143,429-1.37%2,520471億9420万-0.65%14.280.99
06/133,4763,4763,4763,4760%420478億4968万+0.7%14.481.01
06/123,4763,4763,4483,476+0.27%1,680478億4968万+0.64%14.481.01
06/113,4433,4863,4433,467+0.97%1,260477億1858万+0.31%14.441.01
06/083,4433,4433,4333,433-0.41%2,730472億5975万-0.71%14.31
06/073,4383,4673,4383,448-1.23%5,355474億5639万-0.39%14.361
06/063,4903,4903,4863,490-0.14%420480億4632万+0.76%14.541.01
06/053,5243,5333,4953,495-0.81%2,310481億1187万+0.9%14.561.01
06/043,5243,5243,4673,524+0.54%3,150485億515万+1.7%14.681.02
06/013,4903,5053,4763,505+0.41%1,365482億4296万+1.21%14.61.02
05/313,4953,5003,4573,490+0.14%1,680480億4632万+0.85%14.541.01
05/303,4333,5053,4333,486+0.55%3,150479億8077万+0.74%14.521.01
05/293,5053,5053,4333,467+0.41%3,780477億1858万+0.19%14.441.01
05/283,4243,4763,4103,452+1.12%1,680475億2194万-0.19%14.381
05/253,4053,4243,4053,414+0.28%525469億9756万-1.26%14.220.99