株価チャート

2018/06/18～2018/11/08

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
20216/25, 株式分割 1→5
2018
11/08240246235240-1.32%6,0009億8664万+6.67%1.180.63
11/07238243234243+4.83%9,5009億9979万+8.09%1.190.64
11/06235248226232-4.21%48,0009億5375万+3.11%1.140.61
11/05246249229242+1.09%51,0009億9568万+7.17%1.190.63
11/02229270229240-0.17%99,0009億8499万+6.02%1.180.63
11/01218244216240+7.05%74,5009億8664万+5.73%1.180.63
10/31193226193224+14.39%97,0009億2168万-1.67%1.10.59
10/30193197193196+1.03%17,0008億575万-14.78%0.960.51
10/29196200192194-3.96%15,5007億9753万-16.74%0.950.51
10/26216216201202-3.81%16,5008億3042万-14.04%0.990.53
10/25201230194210+4.37%55,5008億6331万-11.76%1.030.55
10/24206207201201-5%14,5008億2713万-16.17%0.990.53
10/23216218212212-2.22%27,5008億7070万-12.48%1.040.56
10/22224224216217-3.04%21,0008億9044万-11.23%1.060.57
10/19216223214223+2.48%13,0009億1839万-8.82%1.10.59
10/18222222210218-1.18%26,0008億9619万-11.74%1.070.57
10/17222222219221+0.82%15,0009億688万-11.41%1.080.58
10/16224230218219-4.87%23,5008億9948万-12.48%1.070.57
10/15237237225230-0.35%8,0009億4553万-8.73%1.130.6
10/12221231212231+3.96%15,5009億4881万-9.13%1.130.6
10/11228233222222-6.41%19,5009億1264万-12.94%1.090.58
10/10245245237237-0.34%11,5009億7512万-7.7%1.160.62
10/09238238226238+0.17%10,5009億7841万-7.75%1.170.62
10/05247247234238-4.12%4,5009億7677万-8.62%1.170.62
10/04241248232248+1.98%21,50010億1870万-5.06%1.220.65
10/03246247242243+0.41%6,5009億9897万-7.25%1.190.64
10/02247248241242-5.91%53,5009億9486万-8.33%1.190.63
10/01262262257257-0.08%3,50010億5734万-3.31%1.260.67
09/28255261255257-0.62%8,00010億5817万-3.6%1.260.67
09/27258259258259-0.77%1,00010億6474万-3.36%1.270.68
09/26271275261261-3.55%13,00010億7297万-3.33%1.280.68
09/25264271264271+2.5%4,50011億1243万-0.15%1.330.71
09/21258264252264+0.15%7,50010億8530万-2.94%1.30.69
09/20263273260264-1.72%38,00010億8365万-3.8%1.290.69
09/19257295257268+5.18%108,00011億257万-2.83%1.320.7
09/18257259255255-1.92%5,00010億4830万-7.94%1.250.67
09/14253260252260+2.28%15,00010億6886万-6.14%1.280.68
09/13255255254254-0.24%4,50010億4501万-8.56%1.250.67
09/12255260254255-2.52%8,50010億4748万-8.35%1.250.67
09/11255261255261+0.69%7,50010億7461万-6.31%1.280.69
09/10260263257260-1.14%5,00010億6721万-6.95%1.270.68
09/07263263255263-0.61%11,50010億7954万-5.88%1.290.69
09/06263265263264-1.42%3,50010億8612万-5.64%1.30.69
09/05265270263268+0.37%9,50011億174万-3.6%1.320.7
09/04266273264267-1.11%11,50010億9763万-3.61%1.310.7
09/03270274267270-2.24%18,00011億997万-2.17%1.320.71
08/31269278262276+1.1%41,50011億3545万+0.07%1.360.72
08/30276280271273+1.04%12,00011億2312万-0.65%1.340.72
08/29276278270270-2.73%33,00011億1161万-1.67%1.330.71
08/28280283277278-1.49%19,50011億4285万+1.09%1.360.73
08/27278286277282-1.88%43,00011億6012万+2.62%1.380.74
08/24284291276288-0.83%28,00011億8232万+4.58%1.410.75
08/23296296270290+0.62%64,00011億9219万+5.07%1.420.76
08/22302302286288-4.57%43,50011億8479万+4.04%1.410.76
08/21280307280302+7.63%82,50012億4152万+9.03%1.480.79
08/20290295279281-5.2%56,50011億5354万+1.3%1.380.74
08/17306306292296-5.85%183,50012億1685万+6.86%1.450.78
08/16328340311314-4.2%189,50012億9249万+13.5%1.540.82
08/15344345315328+14.59%932,00013億4923万+19.78%1.610.86
08/14264298264286+10.92%282,50011億7739万+5.68%1.410.75
08/13259260242258-2.49%35,00010億6146万-4.37%1.270.68
08/10268269255265-3.22%57,00010億8859万-1.93%1.30.69
08/09277295264274+1.03%213,50011億2476万+1.33%1.340.72
08/08259274251271+4.31%89,00011億1325万+0.67%1.330.71
08/07256277243260-0.15%137,00010億6721万-2.77%1.270.68
08/06274274260260-7.08%233,50010億6886万-1.14%1.280.68
08/03234287233280+23.48%866,50011億5025万+7.62%1.370.73
08/02234234221227-4.55%112,0009億3155万-11.14%1.110.59
08/01242248237237-4.43%131,5009億7595万-6.17%1.160.62
07/31262263239248-3.87%73,00010億2117万-1.04%1.220.65
07/30272275253258-4.86%66,00010億6228万+4.19%1.270.68
07/27282282266272+0.07%109,00011億1654万+10.86%1.330.71
07/26271284268271+1.88%94,00011億1572万+12.61%1.330.71
07/25287287265266-5.53%122,50010億9517万+12.41%1.310.7
07/24292292277282-0.56%62,00011億5930万+21.03%1.380.74
07/23298301282284-6.53%128,50011億6587万+23.84%1.390.74
07/20302316297303-0.59%183,50012億4727万+35.45%1.490.8
07/19293318292305+2.01%297,00012億5467万+39.36%1.50.8
07/18299300277299+4.11%293,50012億3001万+39.81%1.470.78
07/17280327275287+0.98%1,309,50011億8150万+37.51%1.410.75
07/13347360284285-5.13%3,173,00011億6999万+39.51%1.40.75
07/12252300249300+25%1,766,00012億3330万+50%1.470.79
07/11242255238240-6.25%513,0009億8664万+23.08%1.180.63
07/10249280234256-1.92%1,002,50010億5241万+33.33%1.260.67
07/09278282253261+2.59%1,055,00010億7297万+38.83%1.280.68
07/06248274228254-2.15%3,256,00010億4583万+37.51%1.250.67
07/05314324256260-1.37%3,820,00010億6886万+43.65%1.280.68
07/04222264215264+29.47%2,469,00010億8365万+48.93%1.290.69
07/03195204192204+17.28%993,0008億3699万+17.69%10.53
07/02176176174174+0.12%17,5007億1366万+0.93%0.850.45
06/29173173173173-0.34%2,5007億1284万+0.81%0.850.45
06/28174174174174-1.69%7,5007億1531万+1.75%0.850.46
06/27179180174177+0.45%27,5007億2764万+3.51%0.870.46
06/26180180174176-0.45%9,0007億2435万+3.04%0.860.46
06/25173182173177+0.91%101,5007億2764万+3.51%0.870.46
06/221751751751750%1,5007億2106万+2.57%0.860.46
06/21176176175175-0.23%31,5007億2106万+3.18%0.860.46
06/20172176170176+2.81%18,5007億2271万+3.41%0.860.46
06/19170171170171-0.58%3,5007億298万+0.59%0.840.45
06/18170174170172+0.82%22,0007億709万+0.58%0.840.45