株価チャート

2018/07/25～2018/12/17

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
20234/1, 株式分割 1→2
2018
12/17320334319320+0.95%386,000166億7797万-0.16%-0.39
12/14326338316317-2.62%428,000165億2137万-1.71%-0.39
12/13318328316325+3.34%631,000169億6507万+0.62%-0.4
12/12309316309315+1.94%199,000164億1697万-3.23%-0.38
12/11311312305309-0.16%274,000161億377万-5.66%-0.38
12/10311312308309-0.64%220,000161億2987万-5.79%-0.38
12/07312314307311-0.16%113,000162億3427万-5.76%-0.38
12/06314314311312-0.32%124,000162億6037万-6.46%-0.38
12/05311316311313-0.79%126,000163億1257万-6.44%-0.38
12/04324325315315-3.67%277,000164億4307万-6.25%-0.39
12/03325329325327+0.62%90,000170億6947万-2.97%-0.4
11/30323326320325+0.78%91,000169億6507万-3.85%-0.4
11/29323327323323-0.15%104,000168億3457万-4.87%-0.39
11/28320324320323+0.94%140,000168億6067万-5.28%-0.4
11/27313322313320+2.4%117,000167億407万-6.43%-0.39
11/26315317309313-1.73%282,000163億1257万-8.89%-0.38
11/22315318312318+0.79%114,000165億9967万-7.83%-0.39
11/21314318312316-0.47%308,000164億6917万-9.08%-0.39
11/20317319315317-0.16%240,000165億4747万-8.91%-0.39
11/19315318315318-0.63%162,000165億7357万-9.29%-0.39
11/16322322318320-0.62%221,000166億7797万-8.97%-0.39
11/15320329320322-2.28%188,000167億8237万-8.92%-0.39
11/14339341329329-2.66%245,000171億7387万-7.06%-0.4
11/13352352336338-5.32%249,000176億4367万-5.06%-0.41
11/12358362357357-0.28%83,000186億3548万0%-0.44
11/093583583563580%55,000186億8768万+0.28%-0.44
11/08361364356358+0.7%61,000186億8768万0%-0.44
11/07365365355356-1.52%112,000185億5718万-0.97%-0.44
11/06354364354361+1.26%78,000188億4428万+0.56%-0.44
11/05356362356357-0.97%94,000186億938万-0.97%-0.44
11/02358362357360-0.41%108,000187億9208万-0.28%-0.44
11/01359364357362+0.14%108,000188億7038万-0.14%-0.44
10/31363363354361+1.26%107,000188億4428万-0.55%-0.44
10/30339357339357+3.03%317,000186億938万-2.06%-0.44
10/29344350343346-0.14%159,000180億6127万-5.21%-0.42
10/26349352345347-0.43%175,000180億8737万-5.33%-0.42
10/25353354347348-2.66%231,000181億6568万-5.18%-0.43
10/24356358352358+0.42%137,000186億6158万-2.59%-0.44
10/23353356351356+0.14%161,000185億8328万-3%-0.44
10/22353357351356-0.28%94,000185億5718万-3.13%-0.44
10/19356357352357+0.14%112,000186億938万-2.6%-0.44
10/18358359355356-1.11%106,000185億8328万-2.73%-0.44
10/17357361357360+1.12%141,000187億9208万-1.64%-0.44
10/16352356351356+0.99%120,000185億8328万-2.73%-0.44
10/15356357352353-0.98%163,000184億58万-3.95%-0.43
10/12355359354356-0.7%115,000185億8328万-3%-0.44
10/11362362355359-2.05%183,000187億1378万-2.32%-0.44
10/10366370365366-0.14%170,000191億528万-0.27%-0.45
10/09367369366367-0.81%177,000191億3138万+0.14%-0.45
10/05370373368370-0.94%137,000192億8798万+0.96%-0.45
10/043743763703730%87,000194億7068万+1.91%-0.46
10/03375376372373-0.67%103,000194億7068万+2.19%-0.46
10/02379384375376-0.92%96,000196億118万+2.88%-0.46
10/01380381377379-0.66%91,000197億8388万+4.12%-0.46
09/28384385379382-0.52%170,000199億1438万+4.81%-0.47
09/27385388383384-1.16%139,000200億1878万+5.65%-0.47
09/26385388380388+0.78%129,000202億5368万+7.18%-0.47
09/25378385378385+1.18%225,000200億9708万+6.94%-0.47
09/21370382370381+2.84%266,000198億6218万+5.99%-0.47
09/20369370364370+0.27%136,000193億1408万+3.06%-0.45
09/19358373358369+3.65%223,000192億6188万+2.79%-0.45
09/18353357352356+1.28%190,000185億8328万-0.84%-0.44
09/14349354349352+0.86%175,000183億4838万-2.09%-0.43
09/13348351348349+0.29%108,000181億9178万-3.19%-0.43
09/12349350347348-0.43%183,000181億3957万-3.74%-0.43
09/11359359349349-2.1%227,000182億1788万-3.59%-0.43
09/10361363356357-1.66%153,000186億938万-1.79%-0.44
09/07365369360363-0.55%206,000189億2258万-0.14%-0.44
09/06359367359365+2.1%157,000190億2698万+0.14%-0.45
09/05354359354357+0.85%79,000186億3548万-2.19%-0.44
09/04354358352354-0.56%91,000184億7888万-3.28%-0.43
09/03359359353356-0.42%94,000185億8328万-3%-0.44
08/31358359357358-0.42%46,000186億6158万-2.85%-0.44
08/30362364358359-0.42%71,000187億3988万-2.71%-0.44
08/29362363359361-0.28%58,000188億1818万-2.83%-0.44
08/28364366359362-0.55%105,000188億7038万-2.56%-0.44
08/27363367362364+0.41%61,000189億7478万-2.28%-0.44
08/24367367360362-1.63%81,000188億9648万-2.69%-0.44
08/23360368360368+1.94%93,000192億968万-1.34%-0.45
08/22354362354361+1.69%85,000188億4428万-3.22%-0.44
08/213553573523550%80,000185億3108万-4.83%-0.43
08/20359359354355-1.25%85,000185億3108万-5.08%-0.43
08/17365365359360-0.69%78,000187億6598万-3.88%-0.44
08/16367367360362-1.9%90,000188億9648万-3.47%-0.44
08/15375377367369-2.89%94,000192億6188万-1.86%-0.45
08/14363381362380+4.83%112,000198億3608万+0.8%-0.47
08/13363369362363-1.76%60,000189億2258万-3.85%-0.44
08/103653743623690%94,000192億6188万-2.12%-0.45
08/09361372356369-0.94%237,000192億6188万-2.12%-0.45
08/08374380369373-0.53%100,000194億4458万-1.19%-0.46
08/07366377366375+1.77%72,000195億4898万-0.66%-0.46
08/06371376366368-2.26%133,000192億968万-2.39%-0.45
08/03380380374377-0.92%74,000196億5338万-0.4%-0.46
08/02385387378380-0.65%80,000198億3608万+0.53%-0.47
08/01386386382383-0.13%67,000199億6658万+1.19%-0.47
07/31392392380383-2.17%85,000199億9268万+1.32%-0.47
07/30389394384392+0.64%76,000204億3639万+3.85%-0.48
07/273873943873890%101,000203億588万+3.18%-0.48
07/26382389380389+2.37%88,000203億588万+3.18%-0.48
07/25383384379380+0.53%109,000198億3608万+0.8%-0.47