株価チャート

2018/05/30~2018/10/22

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
202112/1, 株式分割 1→2
2018
10/22819837809830+2.22%149,400237億4646万-3.26%49.333.71
10/19800814785812+0.68%110,200232億3148万-5.36%48.263.63
10/18810820804807-0.37%84,200230億7412万-6%47.943.61
10/17807823803810+2.27%108,400231億5995万-5.65%48.123.62
10/16818824784792-3.06%161,800226億4497万-7.75%47.053.54
10/15844855812817-2.51%160,000233億6022万-4.95%48.533.65
10/12847856836838-2.22%180,800239億6104万-2.73%49.783.75
10/11848868821857-3.55%343,400245億463万-0.41%50.913.83
10/10893908865888-0.84%195,200254億585万+3.5%52.783.97
10/09894900876896+0.11%154,000256億2043万+4.61%53.234.01
10/05875911868895+1.59%193,200255億9182万+4.62%53.174
10/04870881855881+1.67%187,400251億9128万+3.35%52.343.94
10/03884884853866-2.09%240,400247億7643万+1.76%51.473.87
10/02908911876885-3.28%251,400253億572万+3.94%52.573.96
10/01945945883915-3.48%449,000261億6402万+7.84%54.364.09
09/28914950902948+4.12%414,600271億816万+12.26%56.324.24
09/27907910880910+0.17%207,200260億3528万+8.59%54.094.07
09/26864924863909+5.7%391,800259億9236万+9.06%544.06
09/25848860836860+1.54%146,200245億9046万+3.55%51.093.85
09/21843849826847-0.59%138,000242億1853万+2.11%50.313.79
09/20841858825852+1.31%130,600239億7824万+2.84%49.813.75
09/19843845823841-0.18%152,400236億6848万+1.51%49.173.7
09/18838847822842+1.75%172,800237億1072万+1.57%49.263.71
09/14826835811828+0.24%158,400233億240万-0.3%48.413.64
09/13830831802826-1.02%195,000232億4608万-0.54%48.293.63
09/12830840811834+1.21%148,600234億8544万+0.85%48.793.67
09/11817824805824+1.92%115,800232億384万0%48.23.63
09/10798817795809+0.37%98,800227億6736万-1.52%47.33.56
09/07813819786806-1.47%157,000226億8288万-1.65%47.123.55
09/06820833807818-4.05%199,200230億2080万+0.06%47.823.6
09/05850875846852+4.6%316,600239億9232万+4.67%49.843.75
09/04819827799815-0.31%140,600229億3632万+0.56%47.653.59
09/03844854813817-2.56%121,200230億672万+1.11%47.793.6
08/31850853829839-2.67%184,000236億1216万+4.16%49.053.69
08/30855873847862+3.98%233,200242億5984万+7.42%50.43.79
08/29841847826829-1.31%74,600233億3056万+3.82%48.473.65
08/28860868836840-3.45%118,800236億4032万+5.6%49.113.7
08/27845899836870+5.46%330,400244億8512万+9.79%50.863.83
08/24808829799825+2.93%93,800232億1792万+4.63%48.233.63
08/23806822797801+0.88%124,000225億5616万+2.04%46.863.53
08/22805805785794-1.12%106,000223億5904万+1.4%46.453.5
08/21829829792803-3.14%164,000226億1248万+2.69%46.973.54
08/20836838804829-0.06%110,800233億4464万+6.28%48.53.65
08/17839850823830-0.18%78,000233億5872万+6.76%48.523.65
08/16855856817831-2.64%148,800234億96万+7.36%48.613.66
08/15843859823854+1.13%169,000240億3456万+10.7%49.933.76
08/14851861835844-2.37%194,800237億6704万+10.04%49.373.72
08/13845875821865+1.71%262,000243億4432万+13.15%50.573.81
08/10839875793850+14.25%717,800239億3600万+11.84%49.723.74
08/09758763742744-1.78%57,600209億5104万-1.59%43.523.28
08/08755768755758+0.33%28,000213億3120万+0.33%44.313.34
08/07753755752755+0.6%11,200212億6080万+0.13%44.173.32
08/06754754749751+0.54%10,200211億3408万-0.46%43.93.3
08/03754759746747-0.93%16,600210億2144万-0.99%43.673.29
08/02751757751754+0.33%13,200212億1856万-0.07%44.083.32
08/017527537397510%52,600211億4816万-0.4%43.933.31
07/31751754751751-0.66%16,200211億4816万-0.27%43.933.31
07/30768772756756-1.63%110,000212億8896万+0.4%44.223.33
07/27772773763769+0.33%30,600216億4096万+1.92%44.963.38
07/26755772755766+1.52%36,400215億7056万+1.59%44.813.37
07/25758764748755-0.72%29,200212億4672万+0.2%44.143.32
07/24765771758760-0.59%22,400214億160万+0.93%44.463.35
07/23750765740765+1.19%43,200215億2832万+1.39%44.723.37
07/20755762750756+0.13%14,000212億7488万+0.07%44.23.33
07/19765765752755-0.79%17,600212億4672万-0.07%44.143.32
07/18768768750761+0.26%21,000214億1568万+0.6%44.493.35
07/17756765752759+1%34,200213億5936万+0.33%44.373.34
07/13750760748751+0.13%22,600211億4816万-0.79%43.933.31
07/12754762749750-1.38%29,600211億2000万-0.92%43.873.3
07/11748762742761+2.01%25,800214億1568万+0.33%44.493.35
07/10768768740746-3.31%42,000209億9328万-1.52%43.613.28
07/09764780760771+0.98%55,000217億1136万+1.72%45.13.39
07/06751770744764+3.11%67,800215億16万+0.86%44.663.36
07/05742745735741+0.75%25,000208億5248万-2.18%43.323.26
07/04740743734735-0.34%23,400206億9760万-2.91%433.24
07/03734753734738+0.48%47,600207億6800万-2.58%43.143.25
07/02750754733734-2.26%22,400206億6944万-3.17%42.943.23
06/29750755749751+0.4%19,400211億4816万-1.05%43.933.31
06/28755764746748-2.29%33,200210億6368万-1.32%43.763.29
06/27735772735766+4.79%35,600215億5648万+0.99%44.783.37
06/26735742727731-1.68%27,000205億7088万-3.5%42.733.22
06/25780780736743-4.68%33,000209億2288万-1.98%43.463.27
06/22767780767780+1.63%71,600219億5072万+2.97%45.63.43
06/21754774754767+1.79%37,800215億9872万+1.59%44.873.38
06/20761761734754-0.26%31,000212億1856万+0.07%44.083.32
06/19771772742756-2.77%44,000212億7488万+0.47%44.23.33
06/18780780763777-0.13%49,200218億8032万+3.46%45.453.42
06/15775779771778+0.26%25,800219億848万+4.01%45.513.43
06/14774777771776+0.19%28,200218億5216万+4.16%45.393.42
06/13765777765775+1.37%54,800218億992万+4.24%45.313.41
06/12765769763764+0.26%35,600215億1424万+2.83%44.693.36
06/11765765759762+0.46%28,800214億5792万+2.7%44.583.35
06/08770770758759-1.24%52,600213億5936万+2.36%44.373.34
06/07755773753768+2.26%112,800216億2688万+3.78%44.933.38
06/06753755749751-0.86%15,600211億4816万+1.76%43.933.31
06/05755759748758+0.26%49,400213億3120万+2.78%44.313.34
06/04755759751756+0.27%39,600212億7488万+2.79%44.23.33
06/01747757747754+0.74%46,200212億1856万+2.66%44.083.32
05/31750752745748+0.2%32,800210億6368万+2.05%43.763.29
05/30749758746747-0.73%36,600210億2144万+1.98%43.673.29