株価チャート

2018/03/19~2018/11/13

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
11/13634639631637-0.62%8,80038億3919万-5.91%4.931.12
11/12664664637641-3.61%10,50038億6330万-5.87%4.971.13
11/09660672660665+0.91%5,10040億795万-3.06%5.151.17
11/08650659650659+1.54%12,20039億7179万-4.35%5.11.16
11/07647652641649+1.88%4,80039億1152万-6.21%5.031.14
11/06645645631637-1.09%5,10038億3919万-8.48%4.931.12
11/05634644634644+1.74%6,10038億8138万-8.13%4.991.14
11/02630639623633+1.44%4,90038億1509万-10.21%4.91.12
11/01637644620624-0.95%8,30037億6084万-12.11%4.831.1
10/31623647616630-0.32%12,60037億9701万-12.01%4.881.11
10/30635637619632-0.78%17,00038億906万-12.59%4.91.11
10/29672683637637-4.93%20,00038億3919万-12.62%4.931.12
10/26705705653670-4.96%12,90040億3809万-8.84%5.191.18
10/25725725691705-3.56%11,50042億4903万-4.86%5.461.24
10/24730744725731-1.88%3,60044億573万-1.75%5.661.29
10/23751751725745+0.95%25,90044億9011万-0.27%5.771.31
10/22769769735738+1.1%11,40044億4792万-1.47%5.721.3
10/19708740705730+3.11%4,40043億9971万-2.67%5.651.29
10/18709711701708+1.29%4,00042億6711万-5.98%5.481.25
10/17691699689699+1.75%5,40042億1287万-7.66%5.411.23
10/16691694685687+0.73%4,20041億4054万-9.72%5.321.21
10/15688689682682-1.45%6,50041億1041万-10.97%5.281.2
10/12700701680692-1.14%12,60041億7068万-10.25%5.361.22
10/11735735681700-6.04%25,20042億1890万-9.68%5.421.23
10/10751751745745-0.8%3,10044億9011万-4.24%5.771.31
10/09750753746751+0.13%2,40045億2627万-3.59%5.821.32
10/05741758741750+1.21%12,80045億2025万-3.72%5.811.32
10/04746746738741-0.8%9,80044億6600万-4.88%5.741.31
10/03747753740747-0.27%8,10045億216万-4.11%5.791.32
10/02752752739749-0.4%9,60045億1422万-3.97%5.81.32
10/01752760751752-0.4%5,10045億3230万-3.59%5.821.33
09/28758765755755+0.13%4,60045億5038万-3.21%5.851.33
09/27772772748754-2.46%11,70045億4435万-3.33%5.841.33
09/26770780765773-3.38%14,70046億5887万-0.9%5.991.36
09/25790800785800+2.17%30,50048億2160万+2.56%6.21.41
09/21790795775783-1.51%27,40047億1914万+0.64%6.071.38
09/20806807785795-0.75%19,80047億9146万+2.45%6.161.4
09/19801803788801+0.38%15,10048億2762万+3.49%6.21.41
09/188008087987980%12,80048億954万+3.5%6.181.41
09/14805805788798+1.01%7,60048億954万+3.91%6.181.41
09/13787795775790+1.28%5,60047億6133万+3.54%6.121.39
09/12802804775780-2.62%8,80047億106万+2.77%6.041.38
09/11817820801801-0.99%8,70048億2762万+5.95%6.21.41
09/10809810801809+0.75%18,40048億7584万+7.44%6.271.43
09/07794803781803+0.25%22,20048億3968万+7.07%6.221.42
09/06804810794801-0.25%11,10048億2762万+7.23%6.21.41
09/05800810794803+1.13%17,00048億3968万+7.79%6.221.42
09/04775794772794+2.45%15,20047億8543万+6.86%6.151.4
09/03769779767775+1.31%9,30046億7092万+4.45%61.37
09/01株式分割 1→2
08/31770779758765+0.13%17,10046億1065万+3.1%5.931.35
08/30760764750764+3.1%16,20046億462万+2.83%5.921.35
08/29750760739741-1.07%19,30044億6600万-0.27%5.741.31
08/28759765729749-1.12%16,60045億1422万+0.67%5.81.32
08/27755762755758+0.4%9,80045億6545万+1.68%5.871.34
08/24755758749755+0.2%9,40045億4737万+1.14%5.841.33
08/23753757746753+0.07%4,40045億3833万+0.8%5.831.33
08/22773773749753-1.05%13,40045億3531万+0.47%5.831.33
08/21764772752761-1.43%14,00045億8353万+1.26%5.891.34
08/20775790765772+2.94%22,20046億4983万+2.59%5.981.36
08/17741750730750+1.9%22,00045億1723万-0.33%5.811.32
08/167437457357360%10,40044億3285万-2.32%5.71.3
08/15725739722736+1.59%24,00044億3285万-2.45%5.71.3
08/14726729709724-0.14%34,00043億6354万-4.23%5.611.28
08/13710725685725+6.62%225,80043億6957万-4.35%5.621.28
08/10695696679680-2.3%42,00040億9836万-10.41%5.271.2
08/09707707691696-1.63%17,60041億9479万-8.54%5.391.23
08/08704714700708-0.21%15,20042億6410万-7.4%5.481.25
08/07734735709709-3.41%26,40042億7314万-7.8%5.491.25
08/06747750734734+0.27%7,80044億2381万-5.05%5.691.29
08/03755763732732-3.3%28,60044億1176万-5.91%5.671.29
08/02762764750757-0.66%10,60045億6243万-3.2%5.861.34
08/01768775761762-0.72%12,60045億9257万-3.18%5.91.34
07/31767783761768-0.13%6,00046億2572万-2.97%5.941.35
07/30777777768769-1.09%5,20046億3174万-3.33%5.951.36
07/27775779771777+0.26%1,40046億8297万-2.75%6.021.37
07/26774782769775+0.45%13,00046億7092万-3.61%61.37
07/25774798772772-0.32%17,80046億4983万-4.52%5.981.36
07/24776785770774-0.83%11,00046億6489万-4.44%61.37
07/23785793766781-0.45%21,60047億407万-4.12%6.051.38
07/20825825781784-0.51%23,20047億2516万-4.16%6.071.38
07/19800805764788-1.44%20,60047億4927万-4.14%6.11.39
07/18785808785800+1.98%14,20048億1858万-3.09%6.191.41
07/17778784766784+1.03%6,60047億2516万-5.2%6.071.38
07/13790790763776+0.39%3,60046億7695万-6.28%6.011.37
07/12760779760773-0.83%5,00046億5887万-6.87%5.991.36
07/11774780763780-0.7%3,60046億9804万-6.53%6.041.38
07/10789790775785+2.15%8,00047億3119万-6.1%6.081.38
07/09770778762769+2.26%8,20046億3174万-8.29%5.951.36
07/06732760731752+3.58%17,40045億2929万-10.54%5.821.33
07/05763772725726-6.81%46,60043億7258万-13.94%5.621.28
07/04798798766779-4.18%37,40046億9201万-7.98%6.031.37
07/03827827811813-1.52%8,20048億9693万-4.19%6.291.43
07/02838850825825-3.34%6,80049億7227万-2.71%6.391.46
06/29852859848854+1.01%13,20051億4404万+0.53%6.611.51
06/28853861835845-1.57%22,80050億9281万-0.47%6.551.49
06/27878882850859-2.44%21,00051億7417万+1.12%6.651.51
06/26870885859880+2.03%20,00053億376万+3.53%6.821.55
06/25885890859863-0.92%26,80051億9828万+1.59%6.681.52
06/22880881850871-1.8%13,60052億4650万+2.41%6.741.54
06/21877887873887+1.14%19,00053億4293万+4.17%6.871.56
06/20882882850877+4.16%22,00052億8266万+3%6.791.55
06/19875890836842-3.94%29,60050億7172万-1%6.521.48
06/18865879822876+1.15%27,80052億7965万+2.82%6.791.55
06/15875880858866-1.14%30,00052億1938万+1.05%6.711.53
06/14877885860876+1.51%41,40052億7965万+1.39%6.791.55
06/13853864850863+1.65%39,20052億130万-0.8%6.681.52
06/12841850833849+3.22%14,80051億1692万-3.19%6.581.5
06/11821833817823-1.5%9,40049億5720万-7.06%6.371.45
06/08853853814835-1.71%28,60050億3254万-6.49%6.471.47
06/07845852842850+1.07%14,60051億1993万-5.51%6.581.5
06/06835844835841+0.66%8,20050億6569万-6.92%6.511.48
06/05840846826835+0.6%25,60050億3254万-8.04%6.471.47
06/04819840819830+2.47%8,40050億241万-9.09%6.431.46
06/01812813806810-0.18%10,80048億8187万-11.76%6.271.43
05/31815831804812-0.12%15,00048億9091万-12.27%6.291.43
05/30808813802813-1.87%28,40048億9693万-12.82%6.291.43
05/29840840820828-1.43%35,20049億9035万-11.73%6.411.46
05/28851853836840-1.12%27,60050億6268万-11.11%6.511.48
05/25859867844850-1.56%40,80051億1993万-10.58%6.581.5
05/24868877861863-0.52%30,60052億130万-9.54%6.681.52
05/238748818638680%25,80052億2842万-9.54%6.721.53
05/22891896864868-2.69%58,80052億2842万-9.92%6.721.53
05/21899900878892+0.45%31,80053億7307万-7.9%6.911.57
05/18884891866888+0.62%42,80053億4896万-8.79%6.871.57
05/17852894850882+3.64%42,80053億1581万-9.91%6.831.56
05/16888898851851-5.39%119,20051億2897万-13.6%6.591.5
05/15963963883900-10.85%248,60054億2128万-9.32%6.971.59
05/141,0071,0239801,009-1.42%41,40060億8124万+1.31%7.821.78
05/111,0341,0349781,024-1.06%17,20061億6863万+2.97%7.931.81
05/101,0291,0409971,035-1.19%21,60062億3493万+4.39%8.011.82
05/091,0361,0471,0201,047+1.11%18,60063億1026万+5.76%8.111.85
05/081,0181,0521,0091,036+1.27%44,00062億4095万+4.91%8.021.83
05/079851,0239811,023+4.93%24,00061億6260万+3.7%7.921.8
05/02982982966975+1.3%5,60058億7331万-1.07%7.551.72
05/01961998961962+0.21%9,20057億9797万-2.43%7.451.7
04/27972972958960-0.72%5,40057億8592万-2.83%7.441.69
04/26972975960967+0.47%10,40058億2810万-1.93%7.491.71
04/25975975955963-1.74%15,40058億98万-2.28%7.461.7
04/24990990969980+0.2%13,00059億344万-0.76%7.591.73
04/23992992964978-0.2%9,80058億9139万-1.26%7.571.72
04/201,0001,000978980-1.11%7,20059億344万-7.591.73
04/19962997958991+3.39%28,40059億6974万-7.671.75
04/18963975951958+0.74%13,00057億7386万-7.421.69
04/17996996948951-3.45%28,60057億3167万-7.371.68
04/161,0011,0059859850%27,80059億3659万-7.631.74
04/131,0021,015980985-1.1%14,80059億3659万-7.631.74
04/121,0121,013966996-1.53%46,60060億289万-7.711.76
04/111,0201,0209651,012-1.84%79,00060億9631万-7.831.78
04/101,0501,0501,0261,031+0.54%25,40062億1082万-7.981.82
04/091,0701,0851,0121,025-1.91%94,00061億7767万-7.941.81
04/069881,0609881,045+6.09%95,00062億9821万-8.091.84
04/059671,068967985+2.6%239,60059億3659万-7.631.74
04/04973975935960+0.52%83,40057億8592万-7.441.69
04/03990990955955-3.83%55,80057億5578万-7.41.68
04/021,0081,0139939930%41,00059億8481万-7.691.75
03/301,0021,015986993-0.75%36,20059億8481万-23.281.8
03/291,0241,0249991,001-0.74%50,20058億3491万-23.481.82
03/289831,0349561,008+1.82%73,40058億7865万-23.661.83
03/271,0061,027975990-1.44%177,40057億7368万-23.231.8
03/269111,0199071,005+10.26%159,60058億5824万-23.571.83
03/23890923885911-4.36%151,80053億1295万-21.381.66
03/221,0161,035953953-4.8%192,20055億5498万-22.351.73
03/209841,0259431,001-5.43%718,20058億3491万-23.481.82
03/191,2561,2781,0281,0580%2,922,80061億7025万-24.831.92