株価チャート

2017/08/17～2018/10/09

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
10/093,5753,5753,5753,575+3.03%30031億2812万+0.28%-2.02
10/053,5403,5403,4703,470+1.91%40030億3624万-2.58%-1.96
10/033,4053,4053,4053,405-0.15%10029億7937万-4.43%-1.93
10/013,5303,5303,3753,410-8.82%1,80029億8374万-4.4%-1.93
09/183,7403,7403,7403,7400%70032億7249万+4.79%-2.11
09/073,7403,7403,7403,740-0.13%20032億7249万+5.03%-2.11
09/033,6303,7503,6303,745+3.17%1,70032億7687万+5.58%-2.12
09/01株式併合 10→1
08/273,6303,6303,6303,6300%10031億7624万+2.72%-2.05
08/153,6303,6303,6303,6300%60031億7624万+2.92%-2.05
08/143,6303,6303,6303,630+2.25%10031億7624万+3.13%-2.05
08/103,5503,5503,5503,550-2.2%10031億624万+0.97%-2.01
08/083,6303,6303,6303,6300%30031億7624万+3.27%-2.05
08/073,5503,6303,5503,630+1.68%20031億7624万+3.27%-2.05
07/303,5703,5703,5703,570-2.19%10031億2374万+1.54%-2.02
07/203,6503,6503,6503,6500%20031億9374万+3.84%-2.06
07/183,6503,6503,6503,650+2.24%70031億9374万+4.05%-2.06
07/173,4603,5703,4603,570+3.18%20031億2374万+1.91%-2.02
07/133,4603,4603,4603,460+0.29%10030億2749万-1.28%-1.96
07/123,4503,4503,4503,4500%40030億1874万-1.74%-1.95
07/093,4503,4503,4503,450-2.27%20030億1874万-1.99%-1.95
07/063,5303,5303,5303,530-0.56%20030億8874万-0.03%-2
06/293,5503,5503,5503,550+2.31%10031億624万+0.25%-2.01
06/153,4703,4703,4703,470-0.86%1,10030億3624万-2.28%-1.96
06/143,5003,5003,5003,5000%30030億6249万-1.69%-1.98
06/133,5003,5003,5003,500+0.57%30030億6249万-1.88%-1.98
06/123,5003,5003,4803,480-0.57%70030億4499万-2.63%-1.97
06/083,5003,5003,5003,5000%40030億6249万-2.29%-1.98
06/063,5203,5203,5003,500+0.57%60030億6249万-2.51%-1.98
05/233,4803,4803,4803,480-1.14%10030億4499万-3.28%-1.97
05/163,5103,7503,5103,520+3.23%1,40030億7999万-2.38%-1.99
05/153,4103,4103,4103,4100%10029億8374万-5.67%-1.93
05/143,4103,4103,4103,410-1.16%20029億8374万-5.96%-1.93
05/113,4803,4803,4503,450-0.58%30030億1874万-5.25%-1.95
05/103,4703,4703,4703,470-1.42%20030億3624万-5.04%-1.96
05/083,5203,5203,5203,5200%30030億7999万-4.01%-1.99
05/073,5603,5603,5203,520-3.3%80030億7999万-4.27%-1.99
04/163,6403,6403,6403,6400%70031億8499万-1.3%-2.06
04/103,6403,6403,6403,640+2.25%10031億8499万-1.36%-2.06
04/093,5603,5603,5603,560+2.89%10031億1499万-3.65%-2.01
04/053,4603,4603,4603,460-2.26%20030億2749万-6.56%-1.96
03/263,5403,5403,5403,540-2.21%10030億9749万-4.66%-2
03/193,6203,6203,6203,620+0.28%10031億6749万-2.66%-2.05
03/163,6103,6103,6103,610-1.9%30031億5874万-3.04%-2.04
03/153,7103,7103,6803,680-0.81%70032億1999万-1.31%-2.08
03/143,7103,7103,7103,710-2.11%10032億4624万-0.48%-2.1
03/083,7903,7903,7903,790-0.26%30033億1624万+1.72%-2.14
03/013,7003,8003,7003,800+3.26%50033億2499万+2.07%-2.15
02/153,6803,6803,6803,6800%60032億1999万-1.05%-1.47
02/083,6803,6803,6803,6800%20032億1999万-1.08%-1.47
02/063,6803,6803,6803,680+0.27%10032億1999万-1.08%-1.47
01/183,6703,6703,6703,670-0.81%10032億1124万-1.37%-1.47
01/153,7003,7003,7003,7000%80032億3749万-0.56%-1.48
01/103,7003,7003,7003,7000%10032億3749万-0.54%-1.48
01/093,7803,7803,7003,700-0.8%70032億3749万-0.54%-1.48
01/053,7303,7303,7303,730+0.81%20032億6374万+0.27%-1.49
2017
12/273,7003,7003,7003,700-2.12%10032億3749万-0.51%-1.48
12/253,7803,7803,7803,7800%10033億749万+1.59%-1.51
12/203,7803,7803,7803,7800%20033億749万+1.61%-1.51
12/153,7803,7803,7803,7800%50033億749万+1.61%-1.51
12/123,7803,7803,7803,7800%10033億749万+1.61%-1.51
12/113,7803,7803,7803,780+1.89%30033億749万+1.67%-1.51
12/063,7103,7103,7103,710-1.33%30032億4624万-0.16%-1.49
11/223,7603,7603,7603,7600%10032億8999万+1.13%-1.51
11/163,7603,7603,7603,760+1.62%50032億8999万+1.08%-1.51
11/153,7503,7503,7003,7000%60032億3749万-0.59%-1.48
11/143,7003,7003,7003,700-0.54%10032億3749万-0.8%-1.48
11/133,7203,7203,7203,720-0.8%10032億5499万-0.53%-1.49
11/093,7503,7503,7503,750+2.18%20032億8124万+0.03%-1.5
11/083,6703,6703,6703,670+0.27%20032億1124万-2.32%-1.47
11/073,6303,6603,6303,660-1.08%30032億249万-2.92%-1.47
11/063,7003,7003,7003,7000%10032億3749万-2.22%-1.48
11/023,7003,7003,7003,7000%10032億3749万-2.53%-1.48
11/013,7003,7003,7003,7000%20032億3749万-2.94%-1.48
10/273,7003,7003,7003,700+0.27%20032億3749万-3.42%-1.48
10/263,6903,6903,6903,690+0.27%10032億2874万-3.96%-1.48
10/243,6803,6803,6803,6800%20032億1999万-5.08%-1.47
10/233,7303,7303,6803,6800%30032億1999万-5.3%-1.47
10/203,7103,7103,6803,680-0.54%40032億1999万-5.54%-1.47
10/193,7003,7003,7003,700-0.27%10032億3749万-5.18%-1.48
10/173,7103,7103,7103,710-1.07%20032億4624万-5.12%-1.49
10/163,7503,7503,7503,7500%50032億8124万-4.29%-1.5
10/133,7503,7503,7503,750-0.79%10032億8124万-4.39%-1.5
10/103,8203,8203,7803,7800%40033億749万-3.74%-1.51
10/063,7403,7803,7403,780+1.07%30033億749万-3.82%-1.51
10/053,7403,7403,7403,7400%30032億7249万-4.83%-1.5
10/043,7403,7403,7403,740-0.27%20032億7249万-4.98%-1.5
09/293,7503,7503,7503,750-1.32%20032億8124万-4.87%-1.5
09/283,8203,8203,7903,800-0.52%50033億2499万-3.82%-1.52
09/273,8303,8503,8203,820-2.05%50033億4249万-3.49%-1.53
09/263,8803,9003,7203,900-1.02%1,00034億1249万-1.61%-1.56
09/253,9103,9403,9103,940-0.25%30034億4749万-0.63%-1.58
09/153,9503,9503,9503,9500%60034億5624万-0.35%-1.58
09/113,9503,9503,9503,950-1.25%10034億5624万-0.33%-1.58
09/084,0104,0104,0004,000-0.25%50034億9999万+0.96%-1.6
09/044,0104,0104,0104,0100%10035億874万+1.24%-1.61
09/014,0104,0104,0104,010-1.96%40035億874万+1.26%-1.61
08/224,0904,1704,0104,090-1.92%40035億7874万+3.36%-1.64
08/214,4804,5004,1004,170+4.51%1,00036億4874万+5.62%-1.67
08/183,9903,9903,9903,990-12.31%10034億9124万+1.37%-1.6
08/174,5504,5504,5504,550+16.07%10039億8124万+15.66%-1.82