株価チャート

2018/07/24~2018/12/14

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
20243/1, 株式分割 1→3
2018
12/14143146130143+3.61%757,20030億4525万-1.15%-6.28
12/13140143133138-1.66%578,70029億3902万-5.25%-6.06
12/12125147125141+16.9%2,519,70029億8859万-4.95%-6.16
12/11126128116120-3.73%418,50025億5659万-19.24%-5.27
12/10131132124125-5.3%359,10026億5574万-17.22%-5.48
12/07135137131132-1.74%319,50028億446万-13.73%-5.78
12/06140141130134-5.62%488,40028億5404万-12.2%-5.89
12/05134144134142+2.64%291,90030億2400万-6.97%-6.24
12/04143147138139-5.24%309,90029億4610万-9.37%-6.07
12/03153156143146-1.13%293,70031億899万-3.73%-6.41
11/30145150140148+1.83%397,20031億4440万-2.63%-6.48
11/29153158144145-5.01%816,60030億8774万-4.39%-6.37
11/28141158141153+8.25%1,479,60032億5063万+0.66%-6.7
11/27133143130141+8.44%630,60030億276万-7.63%-6.19
11/26134134126130-1.01%398,10027億6905万-14.81%-5.71
11/22135136128132-1.25%420,30027億9738万-15.05%-5.77
11/21130138122133-1.23%558,00028億3279万-14.53%-5.84
11/20142142135135-6.47%358,20028億6820万-14.01%-5.91
11/19137149135144+0.93%609,90030億6650万-8.65%-6.32
11/16159163142143-11.36%1,001,70030億3817万-10.06%-6.26
11/15171172160161-6.02%595,50034億2768万+0.83%-7.07
11/14182183171172-3.01%492,90036億4722万+7.29%-7.52
11/13177191175177-3.28%1,029,30037億6053万+10.63%-7.75
11/12176198174183+3.78%1,734,00038億8801万+14.38%-8.02
11/09167194164176+4.55%1,764,30037億4637万+10.21%-7.72
11/08174182167169+0.6%677,70035億8348万+4.76%-7.39
11/07168179159168+0.4%903,30035億6223万+3.5%-7.35
11/06173176162167-8.41%1,119,00035億4807万+2.45%-7.32
11/05152187148182+12.09%3,129,00038億7384万+11.18%-7.99
11/02137163137163+19.61%758,10034億5600万-1.41%-7.13
11/011381391331360%299,70028億8945万-18.56%-5.96
10/31133139130136+2%415,20028億8945万-19.53%-5.96
10/30131137122133+1.27%833,70028億3279万-22.03%-5.84
10/29141141128132-3.89%496,20027億9738万-23.89%-5.77
10/26148150132137-5.95%430,50029億1069万-21.71%-6
10/25155157145146-7.61%432,00030億9482万-18.16%-6.38
10/24159166157158-1.46%174,00033億4977万-12.41%-6.91
10/23162170159160-2.04%227,40033億9935万-12.09%-7.01
10/22160167158163+2.08%192,60034億7017万-11.23%-7.16
10/19159161157160-0.41%81,30033億9935万-13.98%-7.01
10/18166169159161-2.82%202,50034億1351万-14.54%-7.04
10/17174175162165-2.75%332,10035億1266万-12.98%-7.24
10/16161180160170+8.97%833,10036億1181万-11.46%-7.45
10/15162164156156-4.29%262,50033億1436万-19.17%-6.83
10/12155163150163+3.38%480,30034億6309万-16.84%-7.14
10/11151162151158-14.47%1,068,60033億4977万-20.37%-6.91
10/10177186177184+3.95%290,10039億1633万-8.29%-8.08
10/09187187176177-5.84%313,80037億6761万-12.64%-7.77
10/05188194184188-0.7%294,60040億132万-8.58%-8.25
10/041881911871900%137,10040億2965万-9.25%-8.31
10/03195195186190-1.9%304,80040億2965万-9.68%-8.31
10/02198201191193-3.81%321,60041億755万-8.81%-8.47
10/01206208200201-1.95%229,80042億7043万-5.63%-8.81
09/28200211200205+0.99%654,60043億5542万-3.76%-8.98
09/27189212189203+8.36%1,023,30043億1293万-4.69%-8.89
09/26184189183187+0.9%278,10039億8007万-12.46%-8.21
09/25186188181186-2.79%423,90039億4466万-13.64%-8.13
09/21193203191191-0.35%321,90040億5797万-11.57%-8.37
09/20195199188192-4.96%629,70040億7214万-11.67%-8.4
09/19199202197202+1%204,90042億8460万-7.07%-8.83
09/18200203194200-2.6%370,50042億4211万-8.41%-8.75
09/14202207200205-0.32%309,00043億5542万-5.96%-8.98
09/13213213204206-2.06%275,70043億6958万-6.09%-9.01
09/12209216206210+0.32%233,40044億6165万-4.55%-9.2
09/11225228207209-5.71%454,80044億4748万-5.28%-9.17
09/10211230209222+6.73%558,00047億1660万0%-9.73
09/07208208202208-0.16%222,60044億1915万-6.73%-9.11
09/06203210199208-3.55%724,20044億2624万-6.99%-9.13
09/05226230214216-3.71%450,90045億8912万-4.42%-9.46
09/04233234221224-4.27%592,80047億6617万-1.61%-9.83
09/032442442302340%483,00049億7863万+1.88%-10.27
08/31249251233234-3.96%940,80049億7863万+1.44%-10.27
08/30252259242244-3.94%1,124,10051億8401万+5.63%-10.69
08/29239257235254+11.57%1,773,00053億9647万+9.01%-11.13
08/28236240223228-2.43%747,30048億3699万-2.71%-9.97
08/27215234215233+8.53%778,50049億5739万-1.96%-10.22
08/24212216212215+0.78%226,20045億6788万-10.79%-9.42
08/23213217209213+1.11%290,70045億3247万-12.57%-9.35
08/22207214207211+1.28%222,60044億8289万-14.57%-9.24
08/21212219206208-2.95%409,80044億2624万-15.99%-9.13
08/20212218209215+0.78%365,70045億6079万-13.44%-9.4
08/17209222205213+1.11%475,50045億2538万-14.46%-9.33
08/16205213204211+1.94%511,50044億7581万-15.05%-9.23
08/15217222202207-7.46%631,50043億9083万-16.67%-9.05
08/14209226209223+9.66%742,20047億4493万-9.95%-9.78
08/13213215196204-6.43%1,123,80043億2709万-17.21%-8.92
08/10232232214218-6.18%884,40046億2453万-11.52%-9.54
08/09240245232232-4.13%459,60049億2906万-5.31%-10.16
08/08228243225242+4.46%663,00051億4152万-0.41%-10.6
08/07233234222232-1.84%799,20049億2198万-4.27%-10.15
08/06250252234236-7.57%653,40050億1404万-2.48%-10.34
08/03259266244255-1.79%760,20054億2480万+5.51%-11.19
08/022612702552600%783,60055億2394万+7.88%-11.39
08/01264266257260+0.26%655,80055億2394万+8.33%-11.39
07/31260275252259+1.3%2,403,90055億978万+8.06%-11.36
07/30250275245256+0.26%1,548,00054億3896万+7.11%-11.22
07/27285287253255-10.72%1,687,80054億2480万+6.83%-11.19
07/26284297271286-0.12%1,726,50060億7634万+19.17%-12.53
07/25310319284286-6.73%2,296,80060億8342万+19.31%-12.54
07/24315329291307-2.13%3,253,20065億2251万+28.45%-13.45