株価チャート

2018/07/31～2018/12/21

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
20197/10, 株式分割 1→2
2018
12/21533539525533-2.38%17,80079億2551万-1.02%15.913.42
12/20555557541546-2.42%23,60081億1791万+1.58%16.33.5
12/195555605465590%20,80083億1881万+4.29%16.73.59
12/18525559525559+0.72%40,40083億1881万+4.68%16.73.59
12/17549563541555-0.98%29,20082億5928万+4.32%16.583.56
12/14559561553561+0.45%19,00083億4113万+5.75%16.753.6
12/13548561545558+1.82%39,40083億393万+5.88%16.673.58
12/12538550534548+1.95%22,60081億5511万+4.38%16.373.52
12/11547547534538-0.74%10,60079億9886万+2.77%16.063.45
12/10530546530542+0.19%18,40080億5838万+3.93%16.183.48
12/07535543523541+1.12%28,40080億4350万+4.14%16.153.47
12/06560560533535-2.55%29,00079億5421万+3.19%15.973.43
12/05546558536549+0.46%25,80081億6255万+6.3%16.393.52
12/04550562531546-0.09%78,00081億2535万+6.23%16.313.5
12/03562563547547-1.8%39,00081億3279万+6.74%16.333.51
11/30563563557557-0.8%24,80082億8161万+9.12%16.633.57
11/29553564543561+1.72%79,40083億4857万+10.43%16.763.6
11/28560560546552+1.1%56,00082億720万+9.21%16.483.54
11/27565574543546+8.23%275,20081億1791万+8.45%16.33.5
11/26503508503504+0.1%8,00075億32万+0.6%15.063.23
11/22510510503504-1.18%3,20074億9288万+0.5%15.043.23
11/21505510501510+0.99%8,40075億7972万+1.7%15.223.27
11/20505506505505-0.2%12,00075億534万+0.7%15.073.24
11/19503506502506+0.6%5,60075億2022万+0.9%15.13.24
11/16508510501503-1.28%13,40074億7559万+0.3%15.013.22
11/15506509500509+0.59%9,80075億7229万+1.6%15.23.27
11/14523525506506-2.88%10,40075億2766万+1.2%15.113.25
11/13525531513521+2.16%68,60077億5081万+4.2%15.563.34
11/12500510500510+2.1%12,20075億8716万+2%15.233.27
11/09495500495500+0.81%6,80074億3096万-0.1%14.923.2
11/08496498496496+0.2%7,60073億7145万-0.9%14.83.18
11/07496496494495+0.2%3,20073億5657万-1.3%14.773.17
11/06495498494494-0.3%4,40073億4170万-1.69%14.743.17
11/05497498495495-0.6%5,40073億6401万-1.39%14.783.18
11/024984984954980%4,60074億864万-0.99%14.873.2
11/01499499497498-0.2%3,60074億864万-0.99%14.873.2
10/31497499497499+0.5%4,20074億2352万-0.99%14.93.2
10/30495499495497+0.3%3,20073億8633万-1.68%14.833.19
10/29499500495495+0.3%5,80073億6401万-1.98%14.783.18
10/26497499494494-0.7%7,80073億4170万-2.47%14.743.17
10/25500500494497-0.5%15,20073億9376万-1.78%14.843.19
10/24501501500500-0.2%4,00074億3096万-1.28%14.923.2
10/23501503501501+0.1%2,80074億4583万-1.28%14.953.21
10/22503503500500-0.5%4,60074億3840万-1.38%14.933.21
10/19503503500503-0.1%2,00074億7559万-0.89%15.013.22
10/18500503500503+0.6%5,60074億8303万-0.79%15.023.23
10/175025045005000%3,00074億3840万-1.38%14.933.21
10/16504504500500-0.99%1,40074億3840万-1.38%14.933.21
10/15501505501505+0.5%2,20075億1278万-0.39%15.083.24
10/12500503500503+0.2%6,40074億7559万-0.89%15.013.22
10/11500503499502-0.79%25,60074億6071万-1.08%14.983.22
10/10506507505506-0.49%6,00075億2022万-0.3%15.13.24
10/09512515508508-0.2%4,60075億5741万+0.2%15.173.26
10/05513513509509-0.68%1,60075億7229万+0.2%15.23.27
10/045165165105130%3,40076億2436万+1.28%15.313.29
10/03513516511513+0.49%8,00076億2436万+1.49%15.313.29
10/02509514509510+0.29%6,60075億8716万+1.19%15.233.27
10/01508511508509-0.88%5,40075億6485万+1.29%15.193.26
09/285105155085130%9,80076億3179万+2.4%15.323.29
09/275145145085130%7,20076億3179万+2.81%15.323.29
09/265135135085130%5,20076億3179万+3.01%15.323.29
09/25517517508513+0.59%13,20076億3179万+3.43%15.323.29
09/21506513505510+0.79%8,20075億8716万+3.24%15.233.27
09/20505507505506+0.3%3,00075億2361万+2.85%15.13.24
09/19509511504505-0.79%7,60075億130万+2.75%15.063.23
09/18501515501509+1.29%9,80075億6078万+3.99%15.183.26
09/14500502500502+0.4%3,80074億6413万+2.87%14.983.22
09/13503504500500-0.5%9,00074億3440万+2.88%14.933.21
09/12503504501503-0.1%3,60074億7157万+3.61%153.22
09/11506506503503-0.49%3,40074億7900万+3.93%15.013.23
09/10503508503506+0.9%7,20075億1617万+4.88%15.093.24
09/07500502496501+0.2%3,60074億4926万+4.38%14.953.21
09/065005104965000%7,80074億3440万+4.38%14.933.21
09/055025024985000%9,80074億3440万+4.6%14.933.21
09/04501502500500-1.38%13,60074億3440万+4.82%14.933.21
09/03525525507507-1.27%14,00075億3848万+6.51%15.133.25
08/31525526504514-1.72%49,00076億3512万+8.33%15.333.29
08/30545550510523+9.42%193,60077億6894万+10.47%15.63.35
08/29463480462478+0.84%18,40070億9985万+1.38%14.253.06
08/28485486470474-2.27%18,20070億4037万+0.53%14.133.04
08/27480500475485+2%13,00072億393万+2.65%14.463.11
08/24475480471475+0.21%4,60070億6268万+0.64%14.183.05
08/23480480472474-0.73%2,00070億4781万+0.42%14.153.04
08/22476480470478+2.03%8,00070億9985万+1.17%14.253.06
08/21466474466468-0.64%6,00069億5859万-0.85%13.973
08/20464474464471+1.29%5,20070億320万-0.21%14.063.02
08/17464475464465+0.22%7,60069億1399万-1.48%13.882.98
08/16466470464464-1.17%6,40068億9912万-1.69%13.852.98
08/15470470465470-0.32%9,40069億8090万-0.32%14.013.01
08/14471475469471+0.11%9,20070億320万0%14.063.02
08/13470474465471+1.73%7,40069億9577万+0.11%14.043.02
08/10466468462463-1.39%2,60068億7682万-1.39%13.812.97
08/09470470469469-0.21%2,60069億7346万+0.21%143.01
08/08465470459470+1.29%7,40069億8833万+0.21%14.033.01
08/07456473456464+1.87%6,60068億9912万-1.07%13.852.98
08/06463468454456-2.15%17,80067億7273万-3.09%13.62.92
08/03469471466466-0.85%4,60069億2142万-1.38%13.92.98
08/02471473470470-0.74%4,80069億8090万-0.53%14.013.01
08/01475475470473-0.73%4,40070億3294万0%14.123.03
07/31476481476477-0.31%4,40070億8498万+0.32%14.223.06