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
20201/1, 株式分割 1→2
2018
12/28533540493503-6.34%1,185,2001303億6417万-15.69%73.9711.19
12/27529540515537+9.27%1,006,2001391億8483万-10.73%78.9811.95
12/26494508481491+2.19%985,0001273億8071万-19.11%72.2810.94
12/25486505479481-9.34%943,0001246億5669万-22.12%70.7410.7
12/21534540515530-0.93%873,8001374億9853万-15.47%78.0211.81
12/20544552527535-3.78%1,166,0001387億9569万-15.75%78.7611.92
12/19560566549556-1.16%1,452,6001442億4374万-13.53%81.8512.39
12/18566571557563-4.09%935,2001459億3005万-13.46%82.8112.53
12/17602611586587-2.41%1,064,0001521億5639万-10.73%86.3413.07
12/14614622593601-2.04%1,638,2001559億1815万-9.35%88.4713.39
12/13602621599614+1.91%1,254,0001591億6104万-8.3%90.3113.67
12/12595618591602+3.79%1,290,8001561億7758万-10.68%88.6213.41
12/11571587570580+2.2%1,890,6001504億7009万-14.45%85.3812.92
12/10600603566568-7.72%1,377,2001472億2720万-16.79%83.5412.64
12/07615628606615+0.16%1,648,8001595億5018万-10.48%90.5313.7
12/06642654611614-5.1%1,937,6001592億9075万-11.27%90.3913.68
12/05654662632647-3.65%1,496,0001678億5198万-6.37%95.2514.41
12/04722726667672-5.82%1,251,2001742億805万-2.26%98.8514.96
12/03707716696713+2.3%869,2001849億7444万+4.55%104.9615.88
11/30694706675697+0.29%1,424,6001808億2354万+3.11%102.6115.53
11/29659697659695+7.01%1,643,8001803億468万+3.42%102.3115.48
11/28625664625650+5.52%1,857,0001685億56万-2.77%95.6114.47
11/27610621606616+1.4%1,198,0001596億7990万-7.72%90.6113.71
11/26622631601607-3.73%2,246,8001574億7473万-9%89.3613.52
11/22632644627631-1.1%1,957,4001635億7137万-5.61%92.8214.05
11/21669693634638-6.39%2,497,2001653億8739万-4.57%93.8514.2
11/20717723676681-6.65%1,467,2001766億7264万+2.1%100.2515.17
11/197277397057300%570,6001892億5506万+9.86%107.3916.25
11/16738749728730-0.75%452,4001892億5506万+10.53%107.3916.25
11/15721745716735+1.1%452,6001906億8193万+12.04%108.216.37
11/14733755725727-1.82%822,2001886億648万+11.5%107.0216.19
11/13714745713741+0.82%785,2001921億880万+13.92%109.0116.5
11/12747769731735-1.87%759,0001905億5221万+13.35%108.1316.36
11/09753765747749-0.47%878,8001941億8425万+15.87%110.1916.67
11/08740759740752+2.87%1,306,6001950億9226万+16.95%110.716.75
11/07694739686731+5.18%1,499,0001896億4420万+14.04%107.6116.28
11/06695705679695+2.73%1,438,0001803億468万+8.42%102.3115.48
11/05683701667677-3.97%1,421,8001755億520万+5.37%99.5915.07
11/02725727667705-4.15%4,545,0001827億6928万+9.22%103.7115.69
11/01675735654735+25.64%4,375,8001906億8193万+13.6%108.216.37
10/31561596561585+4.28%1,511,8001517億6725万-9.72%86.1213.03
10/30547567537561+2.09%2,642,8001455億4090万-14.09%82.5912.5
10/29568579548550-2.31%1,362,4001425億5744万-16.62%80.8912.24
10/26580586557563-3.02%1,046,6001459億3005万-15.41%82.8112.53
10/25595600580580-5.15%888,0001504億7009万-13.56%85.3812.92
10/24615625606612-0.89%642,0001586億4217万-9.54%90.0213.62
10/23623636615617-1.28%936,4001600億6905万-9.13%90.8313.74
10/22617630606625-0.16%911,6001621億4450万-8.49%92.0113.92
10/19618627610626+0.08%562,6001624億393万-8.61%92.1513.95
10/18626642625626+0.89%922,8001622億7421万-9.08%92.0813.93
10/17606628605620+1.81%995,0001608億4734万-10.14%91.2713.81
10/16619634603609-2.64%968,6001579億9360万-12.12%89.6513.57
10/15637639626626-1.03%617,6001622億7421万-10.13%92.0813.93
10/12618641616632+0.88%1,000,4001639億6051万-9.59%93.0414.08
10/11641654623627-7.25%1,387,6001625億3364万-10.63%92.2313.96
10/10690695668676-1.1%899,2001752億4577万-3.77%99.4415.05
10/09677699677683+0.07%960,8001771億9150万-2.57%100.5515.21
10/05685697681683-1.66%555,0001770億6179万-2.36%100.4715.2
10/04701702686694-0.79%612,8001800億4525万-0.43%102.1615.46
10/03722730698700-3.12%603,8001814億7212万+0.65%102.9715.58
10/02740742719722-1.5%691,6001873億932万+4.34%106.2916.08
10/01735744727733-0.95%632,2001901億6306万+6.54%107.9116.33
09/28748748726740-1.2%924,4001919億7908万+8.19%108.9416.48
09/27773775745749-0.53%1,274,4001943億1396万+10.31%110.2616.69
09/26718756710753+4.15%1,510,0001953億5169万+11.89%110.8516.77
09/25712724700723+2.05%851,2001875億6875万+8.56%106.4316.11
09/21701710698709-0.35%734,4001838億700万+7.19%104.315.78
09/20712714697711+1.57%703,8001844億5558万+8.22%104.6715.84
09/19702707695700+0.43%824,6001816億184万+7.53%103.0515.59
09/18691703670697-1.2%1,009,4001808億2354万+7.4%102.6115.53
09/14709716701706+0.43%1,466,6001830億2871万+9.04%103.8615.72
09/13700708694703+2.26%843,0001822億5041万+9.08%103.4215.65
09/12695699684687-0.51%743,6001782億2923万+7.01%101.1315.3
09/116947046866910%873,6001791億3724万+7.89%101.6515.38
09/10691703683691-0.07%712,6001791億3724万+8.23%101.6515.38
09/07680694673691+0.88%646,6001792億6695万+8.48%101.7215.39
09/06685691673685+0.07%934,8001777億1037万+7.87%100.8415.26
09/05693706677685-0.44%1,588,4001775億8065万+8.31%100.7715.25
09/04660692659688+5.12%2,295,8001783億5895万+9.13%101.2115.32
09/03656669635654-0.23%1,460,8001696億6800万+3.81%96.2814.57
08/31632659632656+2.82%1,334,4001700億5715万+3.55%96.514.6
08/30639656634638+0.63%1,258,8001653億8739万+0.24%93.8514.2
08/29625640617634+1.85%1,500,6001643億4966万-1.02%93.2614.11
08/28636638613622-1.27%1,165,0001613億6620万-3.12%91.5713.86
08/27622635616630+2.02%948,4001634億4165万-2.17%92.7414.03
08/24636636612618-3.14%1,406,2001601億9876万-4.26%90.913.76
08/23625642618638+3.49%1,562,6001653億8739万-1.62%93.8514.2
08/22597620587616+3.1%1,706,2001598億961万-5.23%90.6813.72
08/21597602581598+0.17%1,835,4001550億1014万-8.36%87.9613.31
08/20582603572597+1.27%2,005,4001547億5071万-8.93%87.8113.29
08/17595605584589-1.01%974,0001528億497万-10.89%86.7113.12
08/16572597565595+1.97%1,549,0001543億6156万-10.93%87.5913.25
08/15634636552584-10.02%3,211,0001513億7810万-13.3%85.913
08/14649661642649+2.29%1,210,2001682億4113万-4.63%95.4714.45
08/13640655633634-1.63%1,568,0001644億7938万-7.17%93.3314.12
08/10642657641645-0.23%1,286,8001672億340万-6.19%94.8814.36
08/09640653636646+1.02%695,2001675億9255万-6.38%95.114.39
08/08636657632640+0.71%1,258,2001659億625万-7.72%94.1414.25
08/07656656606635-3.2%2,461,2001647億3881万-8.76%93.4814.15
08/06640663631656+2.58%1,774,2001701億8686万-6.15%96.5714.61