株価チャート

2018/05/28~2018/10/22

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
2018
10/221,1211,1281,1211,121-1.92%30015億2231万-2.27%-0.49
10/181,1301,1431,1301,143-1.04%20015億5219万-0.44%-0.5
10/171,1551,1551,1551,155+2.48%10015億6849万+0.7%-0.5
10/161,1221,1521,1221,127-3.18%1,10015億3046万-1.66%-0.49
10/151,1641,1641,1641,164+1.75%10015億8071万+1.48%-0.51
10/121,1171,1441,1041,144+3.62%90015億5355万-0.26%-0.5
10/111,1051,1171,1031,104-2.73%1,10014億9923万-3.75%-0.48
10/101,1511,1511,1211,135-0.61%30015億4133万-1.3%-0.49
10/051,1421,1631,1411,142-0.87%1,70015億5083万-0.78%-0.5
10/041,1421,1521,1421,152-1.29%80015億6441万+0.09%-0.5
10/031,1491,1671,1451,167-0.09%1,60015億8478万+1.21%-0.51
10/021,1691,1691,1511,168+2.37%90015億8614万+1.39%-0.51
10/011,1451,1541,1411,141-0.35%40015億4947万-0.78%-0.5
09/281,1461,1461,1451,145-2.64%20015億5491万-0.35%-0.5
09/271,1521,1761,1501,176-1.09%40015億9700万+2.44%-0.51
09/261,1891,1891,1891,189+0.76%10016億1466万+3.66%-0.52
09/251,1711,1841,1581,180+0.25%2,20016億244万+3.15%-0.51
09/211,1781,1781,1601,177+1.12%1,00015億9836万+3.06%-0.51
09/201,1671,1821,1611,164+0.52%2,30015億8071万+2.11%-0.51
09/191,1501,1591,1201,158+1.14%1,10015億7256万+1.58%-0.5
09/181,1151,1451,1091,145+2.32%1,40015億5491万+0.44%-0.5
09/141,1151,1261,1111,1190%60015億1960万-1.93%-0.49
09/131,1101,1191,1041,119+0.36%1,80015億1960万-2.1%-0.49
09/121,1111,1151,1111,115-0.89%60015億1417万-2.71%-0.48
09/111,1231,1251,1201,125-0.88%50015億2775万-2%-0.49
09/101,1301,1501,1211,135+0.44%70015億4133万-1.3%-0.49
09/071,1131,1311,1131,130-0.09%80015億3454万-1.91%-0.49
09/061,1311,1601,1291,131-2.5%1,00015億3589万-2.08%-0.49
09/051,1261,1641,1251,160+0.87%80015億7528万+0.26%-0.5
09/041,1631,1691,1401,150+0.79%90015億6170万-0.78%-0.5
09/031,1501,1661,1411,141-2.89%1,40015億4947万-1.64%-0.5
08/311,1451,1751,1451,175+0.43%20015億9565万+0.95%-0.51
08/301,1651,1701,1611,170+1.39%40015億8886万+0.52%-0.51
08/291,1831,1831,1541,154-2.29%1,10015億6713万-1.03%-0.5
08/281,1781,1901,1301,181+2.7%2,10016億379万+1.2%-0.51
08/271,1031,1991,1031,150+2.77%3,00015億6170万-1.46%-0.5
08/241,1381,1381,1191,119-0.27%4,10015億1960万-4.28%-0.49
08/231,1481,1481,1221,122+0.09%40015億2367万-4.27%-0.49
08/221,1301,1301,1201,121-1.41%1,50015億2231万-4.76%-0.49
08/211,1231,1371,1231,137+0.62%20015億4404万-3.73%-0.49
08/201,1261,1301,1261,130+0.8%20015億3454万-4.48%-0.49
08/171,1201,1221,1191,121-0.88%2,00015億2231万-5.4%-0.49
08/161,1521,1521,1311,131-1.99%1,20015億3589万-4.64%-0.49
08/151,1601,1601,1511,154-1.37%1,60015億6713万-2.86%-0.5
08/141,1731,1891,1661,170-0.34%2,20015億8886万-1.6%-0.51
08/131,1731,1881,1731,174+0.17%2,00015億9429万-1.1%-0.51
08/101,1801,1811,1701,172+0.09%1,40015億9157万-1.18%-0.51
08/091,1731,1731,1711,171-0.85%20015億9021万-1.1%-0.51
08/081,1701,1971,1701,181+0.94%2,30016億379万-0.25%-0.51
08/071,1901,1901,1701,170-1.1%90015億8886万-1.35%-0.51
08/061,2001,2001,1831,183-1.42%1,20016億651万-0.34%-0.51
08/031,1831,2001,1831,200+1.1%60016億2960万+1.01%-0.52
08/021,2091,2091,1871,187-1%1,70016億1194万0%-0.52
08/011,1861,1991,1861,1990%70016億2824万+0.93%-0.52
07/311,1941,1991,1781,199-1.64%1,70016億2824万+0.59%-0.52
07/301,1891,2191,1891,219+2.52%20016億5540万+1.92%-0.53
07/271,1861,1891,1861,189-1.49%1,30016億1466万-0.92%-0.52
07/261,1901,2191,1821,207+2.03%2,50016億3910万+0.08%-0.52
07/251,2071,2201,1831,183+0.17%2,10016億651万-2.23%-0.51
07/241,2001,2001,1701,181-1.58%2,30016億379万-2.96%-0.51
07/231,2021,2301,2001,200-0.41%2,70016億2960万-1.96%-0.52
07/201,2091,2391,2051,205-2.74%90016億3639万-2.43%-0.52
07/191,2301,2391,2301,239+0.73%60016億8256万-0.64%-0.54
07/181,1791,2301,1791,230+4.33%1,80016億7034万-2.23%-0.53
07/171,1511,1791,1511,179+0.34%90016億108万-7.17%-0.51
07/131,1511,1791,1511,175+1.29%1,50015億9565万-8.27%-0.51
07/121,1541,1901,1511,160-1.61%1,90015億7528万-10.36%-0.5
07/111,1511,1801,1511,179+1.29%70016億108万-10%-0.51
07/101,1431,1961,1361,164+2.11%4,70015億8071万-12.48%-0.51
07/091,1361,1621,1361,140+0.8%1,10015億4812万-14.67%-0.5
07/061,1311,1491,1311,131+0.09%1,90015億3589万-15.85%-0.49
07/051,1641,1661,1301,130-3.25%2,00015億3454万-16.36%-0.49
07/041,1931,1991,1331,168-5.88%7,30015億8614万-14.18%-0.51
07/031,2151,2441,2151,241+4.73%1,60016億8527万-9.35%-0.54
07/021,1851,2321,1851,185-2.07%3,00016億923万-13.82%-0.51
07/01株式併合 10→1
06/291,1861,2101,1861,210+2.11%1,10016億4318万-12.7%-0.53
06/281,2111,2291,1851,185-1.66%2,40016億923万-15.11%-0.51
06/271,2801,2801,2051,205-6.59%4,80016億3639万-14.48%-0.52
06/261,3001,3301,2801,290-0.77%6,30017億5182万-9.28%-0.58
06/251,3001,3201,2801,300-1.52%4,80017億6540万-9.15%-0.58
06/221,3401,3401,3201,320-1.49%2,50017億9256万-8.4%-0.59
06/211,3101,3501,3001,340+1.52%5,90018億1972万-7.39%-0.6
06/201,3601,3601,2901,320-1.49%14,40017億9256万-9.22%-0.59
06/191,3701,4001,3401,340-1.47%9,00018億1972万-8.34%-0.6
06/181,4601,4701,3201,360-8.72%29,20018億4688万-7.61%-0.61
06/151,5001,5001,4701,490-0.67%1,20020億2342万+0.54%-0.67
06/141,4901,5001,4901,5000%90020億3700万+1.01%-0.67
06/131,5301,5301,4801,500-1.96%3,80020億3700万+0.74%-0.67
06/121,4801,5901,4801,530+4.79%26,20020億7774万+2.48%-0.68
06/111,4901,4901,4601,460-3.31%5,30019億8268万-2.41%-0.65
06/081,5401,5501,4901,510-2.58%17,40020億5058万+0.53%-0.67
06/071,5701,5701,4501,550-8.28%62,60021億490万+2.92%-0.69
06/061,3001,7801,3001,690+29.01%244,10022億9502万+12.07%-0.76
06/051,3201,3201,3001,310-1.5%1,70017億7898万-12.96%-0.59
06/041,3101,3301,3101,330+0.76%2,00018億614万-12.38%-0.59
06/011,3201,3501,3101,320-2.94%7,40017億9256万-13.78%-0.59
05/311,4101,4101,3501,360-1.45%2,10018億4688万-11.86%-0.61
05/301,3901,3901,3701,380-1.43%2,30018億7404万-11.14%-0.62
05/291,4501,4501,4001,400-4.11%6,30019億120万-10.31%-0.63
05/281,4601,4701,4601,4600%2,30019億8268万-6.89%-0.65