株価チャート

2018/06/22～2018/11/14

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
20244/1, 株式分割 1→5
2018
11/14560564558559+0.76%306,0001192億8925万-0.64%7.160.68
11/13565565554555-3.38%437,5001183億9362万-1.73%7.110.68
11/12581583573575-1.74%216,5001225億3057万+1.52%7.360.7
11/09593596584585-1.75%294,5001247億567万+3.14%7.490.72
11/08580605580595+7.63%869,5001269億2342万+4.79%7.620.73
11/07568568552553-0.86%274,5001179億2448万-2.64%7.080.68
11/06554562553558+0.83%232,5001189億4806万-2.14%7.140.68
11/05555561553553-1.07%250,5001179億6713万-3.29%7.080.68
11/02562562552559-0.64%425,5001192億4660万-2.58%7.160.68
11/01564567561563-0.78%294,5001200億1428万-2.29%7.210.69
10/31569572564567-0.11%332,0001209億5256万-1.87%7.260.69
10/30559569558568+2.38%447,0001210億8051万-1.93%7.270.69
10/29548559548555+1.91%329,5001182億6567万-4.54%7.10.68
10/26546564542544-0.11%756,0001160億4792万-6.49%6.970.67
10/25547550543545-2.78%359,5001161億7587万-6.71%6.980.67
10/24560563553560+0.79%251,5001195億249万-4.37%7.180.69
10/23575578556556-4.99%627,5001185億6422万-5.12%7.120.68
10/22569588567585+2.49%445,5001247億9097万-0.31%7.490.72
10/19568574567571-0.31%253,5001217億6289万-2.73%7.310.7
10/18571576570573+0.7%250,0001221億4673万-2.42%7.340.7
10/17562571559569+3.08%417,0001212億9375万-3.1%7.280.7
10/16551557550552-0.36%216,5001176億6859万-6%7.070.68
10/15560560553554-1.35%398,5001180億9508万-5.82%7.090.68
10/12565566560561-1.72%478,5001197億1574万-4.69%7.190.69
10/11571576568571-3.38%421,5001218億554万-3.02%7.320.7
10/10593598589591+0.2%246,0001260億7044万+0.37%7.570.72
10/09599600588590-1.99%418,0001258億1455万+0.17%7.560.72
10/056006095996020%358,5001283億7349万+2.38%7.710.74
10/04601606597602+1.11%355,0001283億7349万+2.56%7.710.74
10/03609612595595-1.75%348,5001269億6607万+1.6%7.620.73
10/02605611605606+0.5%298,5001292億2647万+3.59%7.760.74
10/01607607597603-0.82%335,5001285億8673万+3.43%7.720.74
09/28608615605608+0.66%281,0001296億5296万+4.65%7.790.74
09/27607607602604-0.49%368,0001287億9998万+4.32%7.740.74
09/26603609598607-0.98%529,0001294億3971万+5.38%7.770.74
09/25611613604613+2%504,5001307億1918万+6.79%7.850.75
09/21591602590601+1.73%507,0001281億6024万+5.25%7.70.74
09/20597597586591-0.44%357,0001259億8514万+3.83%7.570.72
09/19588595586593+2.13%624,5001265億3958万+4.66%7.60.73
09/18575582572581+0.52%426,5001238億9534万+2.83%7.440.71
09/14580585576578+0.14%521,0001232億5561万+2.48%7.40.71
09/13571581570577+0.59%277,5001230億8501万+2.52%7.390.71
09/12578580565574-0.1%427,0001223億5998万+1.92%7.350.7
09/11567574566574+0.88%393,5001224億8792万+2.02%7.360.7
09/10571574569569-1.15%431,5001214億2170万+1.14%7.290.7
09/07576580573576-0.72%424,0001228億2912万+2.31%7.380.7
09/06582585577580-0.51%330,5001237億2474万+3.24%7.430.71
09/05574586572583+3.4%732,5001243億6448万+3.96%7.470.71
09/045665665565640%665,5001202億7018万+0.53%7.220.69
09/03580580562564-2.73%456,0001202億7018万+0.53%7.220.69
08/31578587578580+0.31%490,0001236億3945万+3.17%7.430.71
08/30585585573578-0.34%2,286,5001232億5561万+2.66%7.40.71
08/29580585579580+0.66%469,0001236億8210万+3.02%7.430.71
08/28576579575576+1.19%408,0001228億7176万+2.53%7.380.71
08/27566572563569+1.28%382,0001214億2170万+1.32%7.290.7
08/24560563556562+2%515,0001198億8633万+0.21%7.20.69
08/23545552544551+1.58%309,5001175億4064万-1.57%7.060.67
08/22543544537543-0.04%464,5001157億673万-3.11%6.950.66
08/21544549543543-0.48%246,0001157億4938万-3.07%6.950.66
08/20541547541545-0.91%293,0001163億382万-2.61%6.980.67
08/17540551538550+1.89%292,0001173億7004万-1.71%7.050.67
08/16541543535540-0.7%358,5001151億9494万-3.54%6.920.66
08/15550551541544-1.02%217,0001160億528万-2.68%6.970.67
08/14543550542550+1.18%283,5001171億9945万-1.86%7.040.67
08/13553554542543-2.83%461,0001158億3468万-2.83%6.960.66
08/10563565558559-1.2%345,0001192億395万0%7.160.68
08/09576576566566-2.35%285,0001206億5402万+1.22%7.250.69
08/08580584578579-0.65%336,5001235億5415万+3.84%7.420.71
08/07577584561583+5.01%920,0001243億6448万+4.7%7.470.71
08/06557562553555-0.43%291,5001184億3627万-0.29%7.110.68
08/03571571558558-2.21%325,0001189億4806万-0.04%7.140.68
08/02570573567570+0.04%387,0001216億3494万+2.04%7.30.7
08/01573574567570-0.87%325,0001215億9229万+2%7.30.7
07/31585585575575-2.38%439,0001226億5852万+2.9%7.370.7
07/30586591581589-0.03%418,5001256億4395万+5.4%7.550.72
07/27581594578589+2.15%719,0001256億8660万+5.63%7.550.72
07/26572580571577+1.73%299,0001230億4236万+3.41%7.390.71
07/25566571563567+1.25%679,5001209億5256万+1.65%7.260.69
07/24555561553560+1.16%367,5001194億5984万+0.21%7.170.69
07/23542556542554+2.29%477,5001180億9508万-1.11%7.090.68
07/20543545540541-0.59%376,0001154億5084万-3.67%6.930.66
07/19547550543545-0.87%441,0001161億3322万-3.61%6.970.67
07/18556558548549-0.07%379,0001171億5680万-3.1%7.040.67
07/17540553540550+2.08%333,0001172億4210万-3.54%7.040.67
07/13534540531539+0.94%289,0001148億5375万-5.84%6.90.66
07/12536538533534-0.63%405,5001137億8753万-7.2%6.830.65
07/11544544536537-1.9%427,5001145億1256万-7.25%6.880.66
07/10551555547547+0.18%513,0001167億3031万-5.95%7.010.67
07/09548549545546+0.07%354,5001165億1706万-6.6%70.67
07/06546550544546+0.11%379,5001164億3177万-7.14%6.990.67
07/05553555545545-1.16%403,5001163億382万-7.72%6.980.67
07/04548557547552-0.18%372,0001176億6859万-6.95%7.070.68
07/03563563551553-1.81%535,0001178億8183万-7.25%7.080.68
07/02584584563563-3.92%608,0001200億5693万-5.85%7.210.69
06/29586591585586+0.79%367,5001249億6157万-2.5%7.50.72
06/28582583578581-0.1%460,0001239億8064万-3.42%7.450.71
06/27577586572582+1.25%445,0001241億859万-3.48%7.450.71
06/26565575563575+1.41%355,5001225億7322万-4.83%7.360.7
06/25577577565567-1.63%302,5001208億6726万-6.47%7.260.69
06/22579579573576-0.45%223,5001228億7176万-5.23%7.380.71