株価チャート

2018/03/30～2018/11/02

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
202310/6, 株式分割 1→3
2018
11/02773821773813+6.51%135,90050億2149万-8.07%-7.17
11/01782802757763-2.68%145,20047億1460万-14.08%-6.73
10/31793810763784+1.69%159,90048億4436万-12.3%-6.92
10/30698779698771+7.88%227,40047億6403万-14.33%-6.8
10/29759774684715-3.68%439,80044億1595万-21.47%-6.3
10/26850880740742-11.39%483,90045億8484万-19.35%-6.54
10/25820840784837-3.75%407,10051億7391万-9.77%-7.39
10/248898908508700%207,30053億7576万-6.75%-7.67
10/23934934859870-7.28%441,00053億7576万-7.05%-7.67
10/22961967922938-2.32%317,70056億8010万+0.14%-8.11
10/19950976917961-0.79%353,70058億1529万+2.97%-8.3
10/189931,045952968-3.17%923,70058億6170万+4.57%-8.37
10/179271,0339181,000+9.85%1,056,90060億5340万+8.81%-8.64
10/16957957908910-0.26%383,70055億1061万-0.07%-7.87
10/15887936867913+4.7%518,10055億2473万+0.85%-7.89
10/12807877790872+9.41%423,90052億7654万-3.47%-7.53
10/11795828752797-12.65%894,30048億2254万-11.78%-6.88
10/10934960898912-2.63%320,10055億2070万+1%-7.88
10/09922948910937-0.21%264,30056億7001万+4.19%-8.09
10/05934963929939-1.74%264,90056億8212万+5%-8.11
10/04966978923955-0.31%651,00057億8301万+8.07%-8.26
10/03929961910958+1.7%609,90058億117万+9.77%-8.28
10/02995995940942-4.49%765,30057億432万+9.32%-8.14
10/019471,007946987+5.15%735,90059億7268万+15.81%-8.53
09/28918946894938+3.19%339,90056億8010万+11.71%-8.11
09/27924963908909-1.12%435,30055億455万+9.82%-7.86
09/26937968908920-2.3%443,70055億6711万+12.43%-7.95
09/259841,003940941-6.95%696,90056億9826万+16.5%-8.13
09/211,0001,0739721,012+5.42%816,90061億2402万+26.78%-8.74
09/209891,127942960-0.38%1,525,20058億924万+22.09%-8.29
09/19941978938963+1.58%175,50058億3144万+23.98%-8.32
09/189581,000939948-1.01%552,30057億4064万+23.16%-8.19
09/14907983901958+8.74%843,90057億9915万+25.23%-8.28
09/13850886802881+3.65%246,90053億3304万+16.53%-7.61
09/12800889795850+9.63%546,60051億4539万+13.33%-7.34
09/11790798762775-1.86%77,10046億9340万+3.93%-6.7
09/10815822777790-1%106,20047億8218万+6.04%-6.83
09/07780812755798+2.48%145,20048億3061万+7.4%-6.9
09/06835835770779-9.49%288,00047億1358万+5.08%-6.73
09/05885890837860-0.92%265,80052億794万+16.26%-7.43
09/04805881805868+7.87%308,10052億5636万+17.82%-7.5
09/03813817784805-0.37%205,80048億7298万+9.67%-6.96
09/01株式分割 1→3
08/31790825764808+0.17%349,50048億9114万+10.23%-6.98
08/30699821697807+18.16%697,20048億8307万+9.75%-6.97
08/29679691669683+0.56%61,20041億3245万-7.37%-5.9
08/28692706670679-1.45%121,50041億958万-8.87%-5.87
08/27707722686689-1.74%135,00041億7012万-8.39%-5.95
08/24672711672701+4.47%137,70042億4410万-7.63%-6.06
08/23650676650671+2.9%115,20040億6250万-12.16%-5.8
08/22633661628652+0.34%137,70039億4816万-15.41%-5.64
08/21659670617650-2.5%321,30039億3471万-16.67%-5.62
08/20687691656667-5.81%144,00040億3560万-15.5%-5.76
08/17704730703708+1.11%60,30042億8446万-11.42%-6.12
08/16738750689700-5.12%184,50042億3738万-13.37%-6.05
08/15771771730738-5.01%108,90044億6606万-9.81%-6.38
08/14813828757777-6.92%394,20047億147万-6.09%-6.71
08/13834834797834+15.36%341,10050億5122万-0.07%-7.21
08/10748756711723-2.54%63,90043億7862万-13.89%-6.25
08/09739750733742-0.3%21,60044億9296万-12.58%-6.41
08/08750766741744-0.74%47,70045億642万-13.13%-6.43
08/07726756711750+1.96%105,30045億4005万-13.39%-6.48
08/06763763729736-2.22%68,40044億5261万-15.65%-6.36
08/03763763744752-1.02%65,70045億5350万-14.81%-6.5
08/02773781749760-2.84%118,80046億58万-14.61%-6.57
08/01794794777782-0.98%39,60047億3510万-12.41%-6.76
07/31779797772790-0.56%71,10047億8218万-11.93%-6.83
07/30842842789794-5.3%172,80048億909万-11.73%-6.86
07/27866869832839-3.08%90,00050億7813万-7.41%-7.25
07/26867877864866-0.64%46,80052億3955万-5.2%-7.48
07/25864887858871+0.9%83,70052億7318万-5.42%-7.53
07/24861911861863+0.91%174,60052億2610万-6.97%-7.46
07/23840856822856+1.85%48,60051億7902万-8.69%-7.39
07/20850851810840-0.79%143,10050億8485万-11.39%-7.26
07/19890890844847-3.79%57,60051億2521万-11.81%-7.32
07/18866886846880+0.51%96,30053億2699万-9.28%-7.6
07/17903920863876-3.08%80,10053億8万-10.57%-7.57
07/13950956901903-3.79%63,00054億6823万-8.57%-7.81
07/12953953912939+0.24%69,30056億8347万-5.54%-8.11
07/11973980929937-4.2%113,40056億7001万-6.24%-8.09
07/109971,018970978+0.92%114,30059億1888万-2.61%-8.45
07/099641,000957969-0.34%130,50058億6507万-3.78%-8.37
07/06946988922972+3.92%182,70058億8525万-4.03%-8.4
07/05947966917936-1.75%135,90056億6329万-8.46%-8.08
07/04953974887952-0.12%281,70057億6418万-7.82%-8.23
07/03930967902953+4.25%370,80057億7090万-8.51%-8.24
07/029871,028911914-8.25%286,20055億3549万-12.99%-7.9
06/299171,028904997+7.68%475,20060億3322万-6.15%-8.61
06/28843926793926+10.48%618,30056億275万-13.01%-8
06/27889889829838-5.75%278,10050億7140万-21.48%-7.24
06/26860913824889+1.39%214,20053億8080万-17.16%-7.68
06/25960960848877-7.29%232,20053億681万-18.75%-7.58
06/229721,000944946-5.97%238,50057億2382万-12.85%-8.17
06/211,0561,0571,0011,006-4.84%129,60060億8703万-7.49%-8.69
06/201,0671,0679891,057+0.63%147,60063億9642万-2.7%-9.13
06/191,1011,1331,0501,050-4.64%252,00063億5607万-3.05%-9.07
06/181,1141,1301,0671,101-2.08%275,40066億6546万+2.43%-9.51
06/151,1391,1981,1231,124-1.27%364,50068億671万+5.68%-9.72
06/141,0981,1891,0861,139+5.02%506,70068億9415万+8.05%-9.84
06/131,1291,1361,0821,084-3.17%235,80065億6457万+3.77%-9.37
06/121,1111,1501,0971,120+2.23%260,10067億7980万+7.8%-9.68
06/111,0421,1031,0301,096+3.9%186,30066億3183万+5.95%-9.47
06/081,0401,0731,0221,054+0.32%158,40063億8297万+2.17%-9.11
06/071,0731,0981,0371,051-1.77%199,80063億6279万+1.95%-9.08
06/061,0581,1221,0501,070+1.16%352,80064億7713万+3.98%-9.25
06/051,1071,1231,0291,058-5.37%468,00064億315万+3.1%-9.14
06/041,1671,1781,1161,118-5.81%245,70067億6635万+9.05%-9.66
06/011,1881,2391,1781,187-2.47%319,50071億8336万+15.77%-10.25
05/311,2021,2831,1821,217+4.09%828,90073億6497万+18.58%-10.51
05/301,1171,1931,1141,169-1.22%311,40070億7575万+14.04%-10.1
05/291,2131,2161,1131,183-1.39%1,026,00071億6319万+15.11%-10.23
05/281,0661,2061,0501,200+15.26%1,566,00072億6408万+16.62%-10.37
05/259781,0679761,041+5.16%347,40063億226万+0.88%-9
05/241,0211,022969990-1.98%220,50059億9286万-4.99%-8.55
05/231,0431,0471,0041,010-2.36%181,80061億1393万-3.53%-8.73
05/221,0131,0589941,034+1.97%279,00062億6190万-2.23%-8.94
05/211,0111,0501,0071,014+0.88%349,20061億4083万-5.72%-8.77
05/189971,0499681,006+2.61%551,70060億8703万-8.34%-8.69
05/179641,012946980+1.38%722,70059億3233万-12.42%-8.47
05/16850994834967+11.54%1,348,20058億5162万-15.2%-8.35
05/15829892802867+5.69%662,40052億4628万-25.54%-7.49
05/14883883813820-6.23%418,50049億6378万-31.78%-7.09
05/11887902858874-4.49%560,70052億9336万-29.25%-7.56
05/10934937906916-2.6%259,20055億4222万-27.74%-7.91
05/09978993918940-4.51%513,00056億9019万-27.53%-8.12
05/081,0421,050980984-7.03%653,40059億5923万-25.65%-8.51
05/071,0291,0921,0191,059+4.15%786,60064億987万--9.15
05/021,0161,0299921,017+0.99%192,60061億5429万--8.79
05/019811,0289781,007+0.44%314,10060億9375万--8.7
04/271,0311,0549821,002-1.42%521,10060億6685万--8.66
04/261,1171,1319621,017-8.77%1,298,70059億8410万--8.54
04/251,1911,1911,1001,114-7.98%1,053,00065億5962万--9.36
04/241,2181,2371,2001,211+0.74%219,60071億2860万--10.18
04/231,2631,2991,1971,202-3.91%504,00070億7628万--10.1
04/201,2011,2641,1371,251+4.26%785,70073億6404万--10.51
04/191,2941,3731,1781,200-5.26%1,404,90070億6320万--10.08
04/181,2931,3311,2431,267-3.14%1,049,40074億5560万--10.64
04/171,1261,3261,1121,308+17.7%3,404,70076億9758万--10.99
04/161,2671,2801,1111,111-13.64%1,095,30065億4000万--9.34
04/131,4781,5111,2781,287-12.74%1,320,30075億7332万--10.81
04/121,5561,5781,4581,474-5.21%520,20086億7858万--12.39
04/111,5841,6101,5371,556+0.07%817,20091億5600万--13.07
04/101,5221,6011,5041,554+4.4%1,024,20091億4946万--13.06
04/091,4971,5521,4261,489-4.76%1,448,10087億6360万--12.51
04/061,7921,8331,5601,563-14.21%3,383,10092億178万--13.14
04/051,7321,8221,7031,822+9.33%3,360,600107億2560万--15.31
04/041,7321,8471,6481,667+0.74%6,462,90098億1000万--14
04/031,6921,7591,6331,654-1.46%4,050,00097億3806万--13.9
04/021,6501,8721,6331,679+3.85%6,164,10098億8194万--14.11
03/301,7191,7441,4891,6170%2,302,20095億1570万--13.58