株価チャート

2018/08/06～2018/12/28

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
20199/4, 株式分割 1→3
2018
12/281,0181,0521,0081,022-1.76%619,200414億840万-18.46%-4.59
12/271,0371,0609981,040+8.94%912,600421億5145万-17.66%-4.68
12/26978990923955+3.47%864,900386億9287万-25.12%-4.29
12/25986990888923-13.36%1,730,700373億9590万-28.48%-4.15
12/211,0801,0981,0331,065+0.79%795,600431億6471万-18.2%-4.79
12/201,1171,1331,0321,057-7.31%982,800428億1745万-19.22%-4.75
12/191,1481,1751,0881,140-0.44%601,200461億9422万-13.11%-5.12
12/181,2001,2081,1421,145-7.16%978,300463億9683万-12.86%-5.15
12/171,2751,2931,2281,233-4.27%412,800499億7620万-6.28%-5.54
12/141,2931,3101,2571,288+2.11%577,800522億487万-2.1%-5.79
12/131,2671,2881,2451,262+0.4%437,400511億2430万-3.84%-5.67
12/121,2151,2851,2071,257-3.46%975,300509億2170万-3.92%-5.65
12/111,3131,3321,2851,302+0.51%446,700527億4515万-0.1%-5.85
12/101,3381,3531,2821,295-5.93%663,900524億7501万-0.15%-5.82
12/071,3801,3971,3471,377+1.98%579,000557億8425万+6.72%-6.19
12/061,4171,4221,3271,350-5.48%971,100547億368万+5.72%-6.07
12/051,3821,4471,3771,4280%605,400578億7785万+12.73%-6.42
12/041,4731,5021,4181,428-3.16%951,900578億7785万+14.08%-6.42
12/031,4551,4751,4221,475+4.73%801,000597億6884万+19.43%-6.63
11/301,4321,4681,3881,408-1.74%830,400570億6742万+15.82%-6.33
11/291,4451,4581,4181,433+1.18%755,700580億8045万+19.25%-6.44
11/281,3831,4281,3701,417+3.41%774,600574億510万+18.65%-6.37
11/271,3581,3971,3421,370+1.99%745,800555億1411万+15.51%-6.16
11/261,3051,3621,3021,343+2.94%643,200544億3354万+13.75%-6.04
11/221,2901,3181,2731,305+1.16%529,200528億8022万+10.88%-5.87
11/211,3021,3421,2801,290-3.13%856,200522億7241万+9.79%-5.8
11/201,3201,3501,2921,332+0.63%1,019,100539億6079万+13.33%-5.99
11/191,2421,3271,2221,323+8.17%1,018,500536億2311万+12.82%-5.95
11/161,2231,2601,2201,223+0.96%621,600495億7099万+4.47%-5.5
11/151,1531,2321,1481,212+3.12%816,300490億9824万+3.12%-5.45
11/141,2331,2751,1581,175-1.12%1,142,700476億1246万-0.17%-5.28
11/131,1451,2071,1351,188-0.28%593,700481億5275万+0.28%-5.34
11/121,2221,2521,1821,192-3.38%627,600482億8782万+0.06%-5.36
11/091,1851,2521,1831,233+3.93%738,000499億7620万+2.78%-5.54
11/081,1901,2101,1731,187+2.74%501,300480億8521万-1.85%-5.33
11/071,1331,1881,1081,155+1.91%951,900468億204万-5.41%-5.19
11/061,1531,1631,1101,133-0.87%478,800459億2408万-8.23%-5.09
11/051,1031,1631,0771,143+2.24%615,900463億2929万-8.61%-5.14
11/021,0971,1251,0881,118+4.84%567,300453億1626万-11.59%-5.03
11/011,0881,1071,0671,067-3.47%498,000432億2266万-16.54%-4.79
10/311,0621,1121,0481,105+6.25%531,000447億7598万-14.67%-4.97
10/309801,0459771,040+3.65%631,200421億4209万-20.12%-4.67
10/291,0081,0509921,003+0.74%670,800406億5631万-23.47%-4.51
10/261,0751,092977996-5.44%1,099,800403億5916万-24.6%-4.48
10/251,1521,1621,0451,053-14.59%1,521,000426億8238万-20.86%-4.73
10/241,2531,2551,2121,233+0.27%414,300499億7620万-7.82%-5.54
10/231,2331,2821,2201,230-0.67%514,500498億4113万-8.07%-5.53
10/221,2271,2521,1981,238-0.4%447,000501億7881万-7.24%-5.57
10/191,2381,2581,2271,243-1.97%424,800503億8141万-6.73%-5.59
10/181,2831,3021,2601,268-1.68%363,000513億9445万-4.71%-5.7
10/171,2981,3101,2781,290+1.98%327,300522億7241万-3.01%-5.8
10/161,2801,3031,2521,265-1.68%365,100512億5937万-4.6%-5.69
10/151,2951,3131,2801,287-1.78%353,100521億3734万-2.82%-5.78
10/121,2651,3121,2551,310+3.42%541,500530億8283万-0.91%-5.89
10/111,2571,3031,2481,267-7.77%1,063,500513億2691万-4.19%-5.69
10/101,3531,3821,3151,373+3%621,000556億4918万+3.88%-6.17
10/091,3801,4081,3301,333-5.77%889,200540億2833万+1.01%-5.99
10/051,4451,4771,4121,415-3.63%573,900573億3756万+7.28%-6.36
10/041,5001,5131,4621,468-2.11%372,000594億9870万+11.66%-6.6
10/031,4671,5121,4331,500+1.24%620,700607億8187万+14.77%-6.74
10/021,5581,5721,4701,482-3.68%865,800600億3898万+14.15%-6.66
10/011,4951,5481,4631,538+3.13%739,500623億3518万+19.44%-6.91
09/281,4831,4931,4021,492+2.17%1,128,000604億4419万+16.81%-6.7
09/271,5371,6271,4351,460-2.23%2,953,200591億6102万+15.32%-6.56
09/261,4931,4931,4931,493+18.52%86,100605億1173万+19.18%-6.71
09/251,2881,2881,2531,260-1.31%246,600510億5677万+1.78%-5.66
09/211,2771,2981,2601,277+1.59%407,400517億3212万+3.79%-5.74
09/201,2601,2771,2371,257+1.07%315,900509億2170万+3.17%-5.65
09/191,2201,2721,2101,243+1.91%443,700503億8141万+3.01%-5.59
09/181,2181,2281,1851,220-0.68%355,500494億3592万+1.58%-5.48
09/141,1801,2351,1731,228+5.44%519,300497億7360万+2.88%-5.52
09/131,1751,2051,1421,165-1.96%380,700472億725万-1.85%-5.24
09/121,1981,2081,1671,188-1.52%318,000481億5275万+0.54%-5.34
09/111,2401,2471,2051,207-1.5%241,800488億9564万+2.43%-5.42
09/101,2001,2371,1981,225+1.52%229,800496億3853万+4.52%-5.51
09/071,2081,2121,1701,207-0.14%363,000488億9564万+3.67%-5.42
09/061,2131,2281,1701,208-2.29%576,600489億6317万+4.17%-5.43
09/051,2921,3081,2201,237-5.24%662,700501億1127万+6.89%-5.56
09/041,2651,3201,2531,305+2.22%492,600528億8022万+13.28%-5.87
09/031,3231,3431,2681,277-3.53%515,400517億3212万+11.5%-5.74
08/311,2731,3301,2621,323+2.58%628,500536億2311万+16.08%-5.95
08/301,3421,3671,2851,290-2.15%947,700522億7241万+13.76%-5.8
08/291,2771,3231,2651,318+2.99%509,400534億2051万+16.77%-5.93
08/281,2801,3151,2581,280+1.45%736,200518億6719万+13.88%-5.75
08/271,2581,2781,2501,262+1.2%461,700511億2430万+12.65%-5.67
08/241,2331,2821,2031,2470%846,000505億1649万+11.61%-5.6
08/231,2671,2921,2221,247+0.81%1,217,700505億1649万+11.61%-5.6
08/221,1171,2451,1131,237+9.6%1,176,900501億1127万+10.52%-5.56
08/211,1021,1771,0881,128+1.2%735,000457億2147万+0.74%-5.07
08/201,1221,1571,0681,115+5.02%997,800451億8119万-0.71%-5.01
08/171,0001,0639921,062+8.89%650,700430億2005万-5.88%-4.77
08/16954996934975-1.28%769,500395億821万-14.02%-4.38
08/151,0671,075977988-9.39%1,197,000400億2148万-13.67%-4.44
08/141,0381,1081,0381,090+5.65%554,400441億6816万-5.46%-4.9
08/131,0701,0721,0201,032-2.21%442,800418億442万-10.99%-4.64
08/101,0681,0831,0531,055-0.47%201,300427億4991万-9.67%-4.74
08/091,0731,0931,0451,060-2.3%204,900429億5252万-9.63%-4.76
08/081,0381,1031,0371,085+3.99%323,100439億6555万-8.21%-4.88
08/071,0101,0601,0101,043+0.97%387,600422億7716万-12.55%-4.69
08/061,0771,0831,0271,033-6.06%668,700418億7195万-14.74%-4.64