株価チャート

2018/04/03～2018/10/29

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
10/292,4102,6202,4102,620+3.56%60055億36万-3.61%8.931.46
10/262,5302,5302,5302,530-2.69%80053億1142万-7.02%8.621.41
10/252,6002,6002,6002,600-0.38%40054億5837万-4.73%8.861.45
10/242,6502,6502,6102,610-3.33%40054億7937万-4.57%8.891.45
10/232,7002,7002,7002,7000%20056億6831万-1.57%9.21.5
10/192,7002,7002,7002,700-1.28%20056億6831万-1.75%9.21.5
10/182,7852,7852,7352,735-1.8%1,00057億4179万-0.69%9.321.52
10/162,7852,7852,7852,785+0.91%20058億4676万+0.94%9.491.55
10/152,7102,7602,7102,760-1.08%40057億9427万-0.04%9.41.54
10/122,6952,7902,6952,790+0.18%60058億5725万+0.83%9.511.55
10/112,7302,7852,7302,785+2.01%80058億4676万+0.76%9.491.55
10/102,7302,7302,7302,730-1.62%20057億3129万-1.09%9.31.52
10/092,8252,8252,7752,775-0.54%1,00058億2576万+0.58%9.461.55
10/052,6952,7902,6952,790-0.18%40058億5725万+1.31%9.511.55
10/042,7952,7952,7952,795+0.72%20058億6775万+1.71%9.521.56
10/032,7752,7752,7752,7750%20058億2576万+0.95%9.461.55
10/022,8752,8752,7752,775-3.48%40058億2576万+0.76%9.461.55
10/012,8802,8802,7302,875+5.31%80060億3570万+4.51%9.81.6
09/282,6002,7302,6002,7300%4,40057億3129万-0.69%9.31.52
09/272,6002,7302,6002,730+3.02%1,40057億3129万-0.84%9.31.52
09/262,6502,6502,6502,6500%80055億6334万-4.02%9.031.48
09/252,6002,6502,6002,650-0.75%1,40055億6334万-4.26%9.031.48
09/212,7202,7202,6702,6700%1,00056億533万-3.78%9.11.49
09/202,6702,7202,6702,670-1.84%1,60056億533万-3.96%9.11.49
09/192,7002,7202,7002,720+0.74%13,80057億1030万-2.47%9.271.52
09/182,7202,7202,7002,700-0.74%80056億6831万-3.54%9.21.5
09/142,7202,7202,7202,720-1.09%12,40057億1030万-3.27%9.271.52
09/112,7502,7502,7402,750-2.65%80057億7328万-2.62%9.371.53
09/072,8252,8252,8252,825+0.18%1,20059億3073万-0.21%9.631.57
09/062,8202,8202,8202,820-1.23%20059億2024万-0.63%9.611.57
09/052,8552,8552,8552,8550%80059億9371万+0.21%9.731.59
09/042,9052,9052,8552,855+0.71%40059億9371万-0.38%9.731.59
09/032,8352,8352,8352,835-2.74%20059億5173万-1.77%9.661.58
08/292,9152,9152,9152,915+8.16%20061億1968万+0.41%9.931.62
08/272,7102,7102,6952,6950%60056億5781万-7.58%9.181.5
08/242,6952,6952,6952,695-0.19%20056億5781万-8.27%9.181.5
08/232,6502,7002,6502,700+1.69%60056億6831万-8.97%9.21.5
08/222,6752,6752,6552,655+0.19%60055億7384万-11.2%9.051.48
08/212,8002,8002,6502,650-5.53%2,00055億6334万-12.14%9.031.48
08/202,9152,9152,8052,805-3.77%80058億8874万-7.82%9.561.56
08/162,9102,9152,9102,915+7.96%80061億1968万-4.86%9.931.62
08/132,7552,7552,7002,700-4.42%80056億6831万-12.42%9.21.5
08/062,7852,8252,7852,8250%40059億3073万-9.13%9.631.57
08/032,7752,8252,7752,825-3.42%40059億3073万-9.8%9.631.57
08/022,9252,9252,9252,925+3.54%20061億4067万-7.29%9.971.63
07/312,7952,8252,7652,825-0.18%2,00059億3073万-11.02%9.631.57
07/302,8302,8302,7902,830+1.8%60059億4123万-11.56%9.641.58
07/272,8452,8452,7802,780-3.97%1,20058億3626万-13.64%9.471.55
07/252,9002,9002,8952,895-2.69%1,20060億7769万-10.62%9.861.61
07/232,9752,9752,9752,975-1.65%40062億4564万-8.63%10.141.66
07/192,9253,0252,9253,0250%60063億5061万-7.46%10.311.69
07/183,0253,0253,0253,025+3.42%20063億5061万-7.77%10.311.69
07/172,9302,9302,9252,925-2.34%1,00061億4067万-11.15%9.971.63
07/133,0053,0502,9952,995-3.23%1,80062億8763万-9.46%10.21.67
07/113,0353,1003,0353,095-5.78%1,80064億9756万-6.78%10.551.72
07/103,3503,3503,2853,285-1.94%1,40068億9645万-1.11%11.191.83
07/093,3553,3553,3503,350+2.92%60070億3290万+0.96%11.411.87
07/063,2553,2553,2553,2550%60068億3346万-1.75%11.091.81
07/053,2603,2603,2553,255+0.31%80068億3346万-1.63%11.091.81
07/043,3453,3503,2453,245-4.42%1,40068億1247万-1.9%11.061.81
07/033,3953,3953,3953,395+3.03%60071億2738万+2.75%11.571.89
07/023,2953,2953,2953,295-0.6%2,00069億1744万0%11.231.84
06/253,2603,3153,2603,315+0.15%40069億5943万+1.01%11.31.85
06/223,3403,3453,3103,310-0.75%3,20069億4893万+1.25%11.281.84
06/203,3353,3403,3353,335-1.48%80070億141万+2.24%11.361.86
06/193,4053,4403,3853,385+0.89%80071億638万+4.35%11.531.89
06/183,3553,3553,3553,355-1.18%20070億4340万+3.68%11.431.87
06/133,3953,3953,3953,3950%60071億2738万+5.5%11.571.89
06/073,4453,4453,3953,395-1.31%40071億2738万+6.16%11.571.89
06/063,4403,4403,4403,440-0.15%20072億2185万+8.14%11.721.92
06/053,3403,4453,3403,445+4.39%1,40072億3235万+8.95%11.741.92
06/043,3003,3003,2953,300+0.15%4,40069億2794万+5.03%11.241.84
06/013,2953,2953,2953,295-0.15%20069億1744万+5.47%11.231.84
05/303,3003,3003,3003,3000%20069億2794万+6.21%11.241.84
05/293,3003,3003,3003,3000%20069億2794万+6.83%11.241.84
05/283,3003,3003,3003,300-0.75%20069億2794万+7.39%11.241.84
05/223,3303,3303,3253,3250%60069億8042万+8.91%11.331.85
05/213,3153,4503,3153,325+0.76%2,20069億8042万+9.59%11.331.85
05/183,2253,3503,1753,300+4.43%3,20069億2794万+9.56%11.241.84
05/173,1603,1603,1603,160-0.63%20066億3402万+5.47%10.771.76
05/163,1803,1803,1803,180-1.4%20066億7601万+6.35%10.841.77
05/143,2253,2253,2253,225+2.22%1,00067億7048万+8.15%10.991.8
05/103,2003,2003,1553,155-2.17%1,20066億2353万+6.23%10.751.76
05/093,2053,2303,2053,225+2.22%2,40067億7048万+8.81%10.991.8
05/083,1503,1553,1003,155-0.47%2,20066億2353万+6.8%10.751.76
05/023,1703,1703,1703,170+6.73%40066億5502万+7.53%10.81.77
04/272,9702,9702,9702,970-0.17%20062億3514万+1.09%10.121.65
04/192,9853,0252,9752,975-5.1%1,60062億4564万+1.33%10.141.66
04/183,1003,1453,1003,135+8.1%1,00065億8154万+6.71%10.681.75
04/172,9002,9002,8702,900-8.52%1,80060億8819万-1.16%9.881.62
04/163,4053,4053,1703,170+9.12%7,60066億5502万+7.82%10.81.77
04/132,9052,9052,9052,9050%40060億9868万-1.19%9.91.62
04/122,9152,9652,9052,905-2.02%1,60060億9868万-1.53%9.91.62
04/112,9702,9702,9602,965-0.17%1,20062億2464万+0.17%10.11.65
04/102,9402,9702,9402,970+1.02%2,00062億3514万-0.03%10.121.65
04/092,9002,9402,9002,940+3.16%1,80061億7216万-1.44%10.021.64
04/062,8502,8502,8502,850-0.52%20059億8322万-4.81%9.711.59
04/052,8652,8652,8652,865+0.53%40060億1471万-5.01%9.761.6
04/042,8552,8552,8302,850-1.89%60059億8322万-5.75%9.711.59
04/032,9052,9052,9052,905+3.57%60060億9868万-4.03%9.91.62