株価チャート

2018/04/02~2018/10/18

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
20191/1, 株式分割 1→3
2018
10/181,0851,1251,0751,125+3.53%18,30053億5443万+17.07%37.4411.27
10/171,0331,0871,0271,087+6.19%24,90051億7199万+14.15%36.1610.89
10/161,0151,0271,0101,023+1.82%8,10048億7055万+8.29%34.0610.25
10/151,0031,0089901,005+1.86%12,90047億8329万+6.8%33.4510.07
10/12958991958987+3.79%18,30046億9604万+4.96%32.849.88
10/11950969940951-4.04%24,00045億2469万+1.24%31.649.52
10/10999999977991-0.8%7,50047億1507万+5.39%32.979.92
10/091,0651,068980999+6.24%45,90047億5315万+6.13%33.2410
10/05910947910940+4.02%18,00044億7393万0%31.289.42
10/04923951900904-3.56%27,60043億100万-3.97%30.079.05
10/03940942927937-0.35%19,50044億5965万-0.64%31.189.39
10/02967980934940-4.95%42,30044億7551万-0.49%31.299.42
10/011,0371,037975989-6.67%30,60047億873万+4.69%32.929.91
09/281,0671,0901,0471,060+2.58%27,60050億4507万+12.77%35.2810.62
09/279431,0339431,033+10.01%17,10049億1815万+10.87%34.3910.35
09/26915948915939+3.11%11,70044億7075万+1.44%31.269.41
09/25907913900911+0.4%6,90043億3590万-1.62%30.329.13
09/21900910890907+0.07%7,80043億1845万-2.33%30.29.09
09/209079079069070%4,20043億1528万-2.61%30.179.08
09/19912913895907+0.33%17,10043億1528万-3.44%30.179.08
09/18901906901904+0.33%4,50043億100万-5.47%30.079.05
09/14900910900901+0.11%10,20042億8672万-7.34%29.979.02
09/13884903884900+1.39%17,10042億8196万-9.31%29.949.01
09/12894899887887+0.8%31,20042億2326万-12.49%29.538.89
09/11878900868880-2.65%96,90041億8994万-14.86%29.38.82
09/10934949904904-1.38%3,30043億417万-14.2%30.19.06
09/07908926903917-1.75%9,90043億6446万-14.62%30.529.19
09/06950950919933-3.45%7,20044億4220万-14.69%31.069.35
09/059679709669670%6,60046億85万-13.15%32.179.68
09/04967967903967-1.53%36,30046億85万-14.53%32.179.68
09/031,0001,000917982-1.83%9,30046億7224万-14.49%32.679.83
08/319931,0089931,000+1.69%10,80047億5950万-14.02%33.2810.02
08/30983994967983+3.11%6,90046億8017万-16.67%32.739.85
08/29971972949954-1.82%3,30045億3897万-20.26%31.749.55
08/28990996953971-1.92%14,70046億2306万-20.12%32.339.73
08/279441,017927990+6.83%32,40047億1349万-20.01%32.969.92
08/24893943890927+5.7%36,60044億1205万-26.66%30.859.29
08/23834890833877+3.58%49,20041億7408万-32.02%29.198.79
08/22853853817847-4.73%42,60040億2971万-35.32%28.188.48
08/21933933858889-5.16%48,90042億2960万-33.13%29.578.9
08/201,0601,068936937-4.39%120,30044億5965万-30.54%31.189.39
08/171,0081,008933980+0.55%55,80046億6431万-28.31%32.619.82
08/161,0071,033968975-11.39%57,60046億3892万-29.63%32.449.76
08/151,1101,1501,1001,100-17.5%102,30052億3545万-21.26%36.6111.02
08/141,3001,3331,3001,333+2.7%7,50063億4600万-4.9%44.3713.36
08/131,3831,3831,2831,298-7.92%14,70061億7941万-7%43.2113.01
08/101,4181,4231,4001,410-1.97%4,80067億1089万+1.44%46.9214.13
08/091,3901,4501,3901,438+2.74%4,50068億4574万+4.38%47.8714.41
08/081,3801,4001,3801,400+1.57%7,50066億6330万+2.56%46.5914.03
08/071,3751,3801,3751,378-1.66%1,50065億6017万+1.8%45.8713.81
08/061,4131,4131,3831,402-0.83%5,40066億7123万+4.14%46.6514.04
08/031,4001,4151,3871,413-0.12%6,30067億2676万+5.71%47.0414.16
08/021,4331,4331,4151,4150%4,20067億3469万+6.47%47.0914.18
08/011,3901,4151,3901,415+2.78%9,30067億3469万+7.2%47.0914.18
07/311,3671,3771,3081,3770%12,90065億5224万+5.33%45.8213.79
07/301,4251,4251,3751,377-3.39%7,20065億5224万+6.22%45.8213.79
07/271,3871,4251,3701,425+3.01%8,40067億8228万+10.89%47.4214.28
07/261,4371,4381,3721,383-3.71%17,10065億8397万+8.58%46.0413.86
07/251,5081,5081,3931,437-6.2%48,30068億3781万+13.66%47.8114.39
07/241,6431,6501,5071,532-6.13%46,50072億8996万+22.34%50.9715.34
07/231,5801,6471,5671,632+3.27%60,90077億6591万+31.91%54.316.35
07/201,4931,5801,4421,580+17.33%146,40075億2001万+29.83%52.5815.83
07/191,3451,3971,3401,347+0.12%13,20064億946万+12.22%44.8213.49
07/181,3901,4001,3451,345-3.93%13,20064億152万+12.84%44.7613.47
07/171,3981,4281,3751,400+0.72%21,90066億6330万+18.04%46.5914.03
07/131,4501,4651,3521,390-2.57%30,60066億1570万+18.1%46.2613.93
07/121,3051,4321,3021,427+11.31%46,20067億9022万+22.36%47.4814.29
07/111,2251,3271,2001,282+5.49%47,10061億9万+11.06%42.6512.84
07/101,1831,2151,1831,215+2.68%7,50057億8279万+6.02%40.4312.17
07/091,1631,1831,1371,183+2.9%8,70056億3207万+3.62%39.3811.85
07/061,1031,1501,1031,150+4.55%4,50054億7342万+0.88%38.2711.52
07/051,1821,1821,1001,100-0.9%7,80052億3545万-3.51%36.6111.02
07/041,1501,1501,1101,110-2.92%6,00052億8304万-3.06%36.9411.12
07/031,2001,2251,1271,143-2.83%16,80054億4169万-0.75%38.0511.45
07/021,1781,1981,1771,177-0.14%4,20056億34万+1.52%39.1611.79
06/291,2001,2001,1771,178-1.81%4,50056億827万+1.32%54.4217.41
06/281,1921,2151,1771,200+0.7%15,60057億1140万+2.83%55.4217.73
06/271,1001,2001,1001,192+8.83%4,80056億7173万+1.94%55.0417.61
06/261,0821,1001,0731,095-0.9%3,60052億1165万-6.33%50.5716.18
06/251,1101,1271,1051,105+0.3%2,10052億5924万-6.04%51.0416.33
06/221,1421,1421,1021,102-3.5%6,00052億4338万-6.24%50.8816.28
06/211,1351,1501,1351,142+0.74%3,90054億3376万-2.75%52.7316.87
06/201,1321,1871,1181,133+0.15%6,90053億9410万-3.22%52.3416.75
06/191,1501,1521,1201,132-2.72%3,60053億8616万-3.11%52.2716.72
06/181,1351,1631,1351,163+2.35%2,70055億3688万-0.57%53.7317.19
06/151,1821,1821,1351,137-1.87%4,50054億996万-2.85%52.516.8
06/141,1421,1671,1181,158+1.46%7,50055億1308万-0.91%53.517.12
06/131,1681,1681,1271,142-4.2%6,60054億3376万-2.25%52.7316.87
06/121,2281,2281,1681,192+0.85%4,80056億7173万+2.29%55.0417.61
06/111,1231,1981,1231,182+6.46%10,80056億2414万+1.87%54.5817.46
06/081,1201,1251,1081,110-0.89%4,20052億8304万-3.9%51.2716.4
06/071,0901,1221,0771,120+3.38%5,40053億3064万-2.95%51.7316.55
06/061,1131,1301,0831,083-2.69%5,40051億5612万-5.96%50.0316.01
06/051,1351,1351,1081,113-1.91%6,00052億9891万-3.36%51.4216.45
06/041,1681,1681,1351,135-2.71%5,10054億203万-1.56%52.4216.77
06/011,2101,2101,1371,167-4.63%16,20055億5275万+1.19%53.8817.24
05/311,2801,2801,2171,223-3.42%8,10058億2245万+6.19%56.518.08
05/301,2521,2701,2401,267-4.16%6,30060億2870万+10.05%58.518.72
05/291,3251,3251,2821,322+2.45%16,20062億9047万+14.83%61.0419.53
05/281,2631,2901,2451,290+2.11%14,40061億3975万+12.57%59.5819.06
05/251,2621,2671,2071,263+0.93%17,40060億1283万+11.01%58.3518.67
05/241,2001,2671,2001,252+4.31%16,20059億5730万+10.77%57.8118.5
05/231,2101,2321,1621,200-4.89%10,50057億1140万+6.76%55.4217.73
05/221,1551,2651,1401,262+15.57%49,80060億490万+12.15%58.2718.64
05/211,1081,1081,0771,092+2.83%3,60051億9578万-3.14%50.4216.13
05/181,0721,0721,0421,062-0.78%10,20050億5300万-6.63%49.0315.69
05/171,0721,0901,0481,070-0.16%9,30050億9266万-7.12%49.4215.81
05/161,1401,1401,0721,072-8.92%13,80051億59万-8.25%49.515.84
05/151,2051,2421,1721,177+0.57%15,30056億34万-0.87%54.3517.39
05/141,1301,1871,1301,170+5.09%12,00055億6861万-2.34%54.0417.29
05/111,1481,1481,1031,1130%3,00052億9891万-7.84%51.4216.45
05/101,0881,1331,0881,113+3.25%9,00052億9891万-9.12%51.4216.45
05/091,0671,0821,0581,078+2.05%4,50051億3232万-13.8%49.815.93
05/081,0501,0571,0101,057-0.63%32,70050億2920万-48.815.61
05/071,0931,0931,0481,063-2.3%8,10050億6093万-49.1115.71
05/021,0901,0901,0631,088+1.71%4,80051億7992万-50.2716.08
05/011,0701,0981,0581,070-1.08%6,90050億9266万-49.4215.81
04/271,1501,1501,0681,082-5.67%12,90051億4819万-49.9615.98
04/261,1401,1601,1071,147+2.69%20,70053億7500万-52.1616.69
04/251,1331,1331,0931,117-3.87%13,20052億3437万-50.7916.25
04/241,2171,2321,1401,162-2.65%12,30054億4531万-52.8416.91
04/231,2771,3331,1581,193-5.91%50,10055億9375万-54.2817.37
04/201,1971,2971,1821,268+7.18%53,70059億4531万-57.6918.46
04/191,1501,2001,1331,183+7.25%32,70055億4687万-53.8317.22
04/181,0501,1581,0251,103+3.76%45,90051億7187万-50.1916.06
04/171,1281,1289671,063-1.85%81,30049億8437万-48.3715.48
04/161,2181,2181,0351,083-13.22%71,40050億7812万-49.2815.77
04/131,2981,3101,1901,248-4.22%48,90058億5156万-56.7818.17
04/121,3371,3381,2971,303-2.62%48,60061億937万-59.2818.97
04/111,4081,4121,3071,338-6.52%64,20062億7343万-60.8819.48
04/101,4631,5001,4121,432-2.16%46,80067億1093万-65.1220.84
04/091,5371,5531,4401,463-6%78,30068億5937万-66.5621.3
04/061,4601,5571,4481,557+7.98%179,10072億9687万-70.8122.65
04/051,4421,4801,4071,442+0.7%114,60067億5781万-65.5820.98
04/041,5671,6001,3851,432-7.24%281,40067億1093万-65.1220.84
04/031,7001,7231,5431,543-12.64%753,00072億3437万-70.222.46
04/021,7001,8731,5971,7670%1,235,40082億8125万-80.3625.71