株価チャート

2018/05/09～2018/09/28

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
20214/1, 株式分割 1→2
2018
09/282,4332,4382,3702,378-0.94%68,8001271億606万+8.71%20.311.76
09/272,3502,4132,3202,400+2.24%133,0001283億895万+10.45%20.51.78
09/262,3702,3702,3252,348-1.05%82,4001255億219万+8.78%20.051.74
09/252,3102,3732,3102,373+2.93%129,4001268億3875万+10.61%20.271.76
09/212,2602,3182,2482,305+3.02%100,4001232億3006万+8.17%19.691.71
09/202,2532,2732,2102,238-0.67%80,8001196億2137万+5.54%19.111.66
09/192,2202,2552,2082,253+1.46%70,2001204億2330万+6.55%19.241.67
09/182,1982,2332,1802,220+1.02%65,2001186億8578万+5.26%18.961.65
09/142,1682,2252,1682,198+1.62%85,4001174億8289万+4.44%18.771.63
09/132,1732,2052,1432,163-0.46%43,2001156億1171万+3.12%18.471.61
09/122,1652,1852,1052,173+0.35%69,2001161億4633万+3.9%18.561.61
09/112,1202,1782,1102,165+1.05%71,6001157億4537万+3.79%18.491.61
09/102,1232,1502,1132,143+2.39%47,0001145億4247万+2.91%18.31.59
09/072,0952,1002,0852,093-1.53%30,2001118億6937万+0.7%17.871.55
09/062,1202,1352,0852,125+0.47%43,8001136億689万+2.31%18.151.58
09/052,1382,1582,1102,1150%64,8001130億7226万+1.98%18.071.57
09/042,1182,1232,1102,115-0.12%17,8001130億7226万+1.98%18.071.57
09/032,1282,1382,1132,118-2.08%31,6001132億592万+2.15%18.091.57
08/312,1602,1832,1432,1630%73,4001156億1171万+4.42%18.471.61
08/302,1132,1652,1132,163+2.85%53,2001156億1171万+4.47%18.471.61
08/292,1002,1182,0952,103+1.33%39,0001124億399万+1.62%17.961.56
08/282,1282,1282,0752,075-1.19%24,4001109億3378万+0.29%17.721.54
08/272,0852,1082,0852,100+0.72%26,8001122億7033万+1.55%17.941.56
08/242,0902,1102,0852,085+0.24%30,8001114億6840万+0.87%17.811.55
08/232,0132,0882,0132,080+3.23%56,6001112億109万+0.63%17.771.54
08/222,0082,0201,9932,015-0.62%25,6001077億2606万-2.52%17.211.5
08/212,0002,0431,9982,028+0.87%45,4001083億9433万-2.01%17.321.51
08/202,0202,0282,0052,010-0.86%25,4001074億5875万-2.85%17.171.49
08/172,0352,0432,0182,028-0.37%26,6001083億9433万-1.96%17.321.51
08/162,0602,0652,0302,035-2.4%40,0001087億9530万-1.45%17.381.51
08/152,1182,1252,0752,085-2%35,8001114億6840万+1.16%17.811.55
08/142,0882,1382,0882,128+1.92%61,2001137億4054万+3.53%18.171.58
08/132,0282,1082,0282,088+2.96%90,8001116億206万+1.98%17.831.55
08/102,0052,0482,0002,028+0.62%76,8001083億9433万-0.66%17.321.51
08/092,0252,0332,0052,015-1.59%51,0001077億2606万-1.08%17.211.5
08/082,0382,0702,0382,048-0.85%55,6001094億6358万+0.61%17.491.52
08/072,0482,0732,0402,065+0.49%22,6001103億9916万+1.62%17.641.53
08/062,0502,0732,0332,0550%34,4001098億6454万+1.33%17.551.53
08/032,0632,0802,0532,055-0.48%37,0001098億6454万+1.28%17.551.53
08/022,1032,1152,0602,065-1.78%38,2001103億9916万+1.82%17.641.53
08/012,0902,1182,0782,103+1.08%55,0001124億399万+3.83%17.961.56
07/312,0752,0982,0552,080-0.24%102,4001112億109万+2.87%17.771.54
07/302,1182,1182,0752,085-2.34%42,2001114億6840万+3.27%17.811.55
07/272,1132,1582,1132,1350%61,2001141億4151万+5.69%18.241.58
07/262,1202,1482,1152,135+2.03%49,2001141億4151万+5.75%18.241.58
07/252,0902,1002,0702,093+1.95%53,6001118億6937万+3.59%17.871.55
07/242,0852,0852,0482,053-1.32%25,4001097億3089万+1.56%17.531.52
07/232,0882,1132,0782,080-0.24%41,4001112億109万+2.67%17.771.54
07/202,0852,1032,0652,0850%56,8001114億6840万+2.71%17.811.55
07/192,0752,0882,0682,085+1.09%81,8001114億6840万+2.46%17.811.55
07/182,0302,0682,0302,063+2.23%61,6001102億6551万+1.1%17.621.53
07/172,0002,0281,9982,018+1.13%34,0001078億5971万-1.39%17.231.5
07/131,9631,9981,9631,995+1.92%46,8001066億5682万-2.87%17.041.48
07/121,9331,9631,9331,958+0.9%47,6001046億5199万-5.07%16.721.45
07/111,9301,9581,9051,940+1.04%89,0001037億1640万-6.42%16.571.44
07/101,9381,9481,9181,920-1.03%52,2001026億4716万-7.83%16.41.43
07/091,9181,9451,9151,940+0.39%56,0001037億1640万-7.35%16.571.44
07/061,9101,9481,9051,933+0.26%86,0001033億1544万-8.24%16.511.43
07/051,9431,9751,9151,928-2.28%79,4001030億4813万-8.87%16.461.43
07/041,9401,9781,9351,973+0.77%42,4001054億5392万-7.18%16.851.46
07/031,9601,9901,9331,958-1.01%110,6001046億5199万-8.14%16.721.45
07/022,0302,0301,9651,978-4.24%170,0001057億2123万-7.59%16.891.47
06/292,0232,0651,9902,065+1.85%171,2001103億9916万-3.86%17.641.53
06/282,0102,0432,0002,028+0.87%134,4001083億9433万-5.74%17.321.51
06/272,0132,0281,9682,010-0.25%202,8001074億5875万-6.69%17.171.49
06/262,0152,0432,0052,0150%86,2001077億2606万-6.63%17.211.5
06/252,0952,0982,0132,015-4.62%146,8001077億2606万-6.76%17.211.5
06/222,1052,1402,0802,113+0.12%182,8001129億3861万-2.42%18.041.57
06/212,1552,1552,1032,110-2.09%74,2001128億495万-2.59%18.021.57
06/202,1152,1732,1152,155+2.13%129,6001152億1075万-0.51%18.411.6
06/192,1782,1802,1032,110-2.99%83,4001128億495万-2.5%18.021.57
06/182,2052,2202,1502,175-0.91%104,6001162億7999万+0.46%18.581.61
06/152,2002,2232,1882,195+0.34%69,2001173億4923万+1.43%18.751.63
06/142,2102,2102,1602,188-1.24%73,6001169億4826万+1.13%18.691.62
06/132,2052,2232,1932,215-0.23%72,8001184億1847万+2.55%18.921.64
06/122,2202,2352,2032,220+0.34%60,8001186億8578万+2.92%18.961.65
06/112,1882,2482,1752,213+1.14%70,4001182億8482万+2.67%18.91.64
06/082,1632,2082,1632,188-2.02%123,0001169億4826万+1.74%18.691.62
06/072,1852,2402,1632,233+1.59%93,0001193億5406万+3.64%19.071.66
06/062,1882,1982,1602,198-0.45%65,0001174億8289万+1.97%18.771.63
06/052,2002,2102,1852,208-1.01%62,6001180億1751万+2.48%18.861.64
06/042,1832,2632,1832,230+3%106,8001192億2040万+3.58%19.051.66
06/012,1432,1752,1352,165-0.57%76,2001157億4537万+0.84%18.491.61
05/312,1152,2002,0832,178+3.44%280,4001164億1364万+1.56%18.61.62
05/302,1582,1652,1002,105-3.77%50,4001125億3764万-1.59%17.981.56
05/292,1932,1982,1582,1880%44,8001169億4826万+2.36%18.691.62
05/282,1252,1932,1202,188+2.82%64,8001169億4826万+2.65%18.691.62
05/252,1002,1352,0932,128+0.35%45,4001137億4054万+0.07%18.171.58
05/242,1132,1332,1052,120+1.19%73,8001133億3957万0%18.111.57
05/232,0802,1132,0802,0950%36,4001120億302万-1.04%17.91.56
05/222,1032,1152,0882,095-1.41%34,6001120億302万-0.95%17.91.56
05/212,1202,1282,1102,125-0.12%22,6001136億689万+0.52%18.151.58
05/182,1302,1352,1032,128+0.35%55,8001137億4054万+0.69%18.171.58
05/172,1152,1302,0952,120+0.95%63,0001133億3957万+0.38%18.111.57
05/162,1252,1252,0852,100-1.87%67,0001122億7033万-0.66%17.941.56
05/152,1482,1602,1132,140+0.12%48,8001144億882万+1.13%18.281.59
05/142,1782,1782,1282,138-1.84%35,4001142億7516万+1.02%18.261.59
05/112,1182,1802,1182,178+2.83%58,4001164億1364万+2.81%18.61.62
05/102,1332,1332,1032,118-0.59%27,0001132億592万-0.02%18.091.57
05/092,1552,1632,1132,130-1.73%54,0001138億7420万+0.57%18.191.58