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
20214/1, 株式分割 1→2
2018
12/281,3921,4101,3211,359-4.09%3,785,2006809億6880万-7.74%70.9422.83
12/271,4081,4301,3611,417+8.37%3,227,6007100億3149万-3.61%73.9723.8
12/261,2971,3491,2711,308+2.55%3,527,6006551億6314万-10.75%68.2521.96
12/251,2671,3071,2511,275-4.96%3,659,4006388億7802万-13.21%66.5621.42
12/211,3571,3821,3041,342-4.32%4,842,0006721億9989万-8.87%70.0322.54
12/201,4531,4701,3751,402-4.07%3,678,0007025億630万-4.88%73.1923.55
12/191,4311,4751,4261,462+1.04%2,675,4007323億2023万-0.65%76.2924.55
12/181,4721,5081,4401,447-4.84%3,323,2007248億411万-1.53%75.5124.3
12/171,5131,5551,4711,520+1.37%2,959,0007616億3308万+3.9%79.3525.53
12/141,5801,5851,4991,500-5.69%3,210,2007513億6106万+2.85%78.2725.19
12/131,5981,6151,5481,590-0.31%2,226,6007967億829万+9.43%8326.71
12/121,5551,6031,5231,595+3.57%3,642,4007992億1366万+10.53%83.2626.79
12/111,6101,6201,5331,540-2.22%3,551,2007716億5457万+7.62%80.3925.87
12/101,5851,6151,5451,575-2.48%2,855,0007891億9218万+10.84%82.2226.46
12/071,5781,6281,5301,615+7.13%4,035,8008092億3515万+14.38%84.327.13
12/061,5501,5651,4931,508-4.13%3,490,6007553億6965万+7.91%78.6925.32
12/051,5401,5851,5151,573+1.13%3,723,8007879億3949万+13.46%82.0926.42
12/041,6251,6601,5451,555-3.72%5,377,8007791億7069万+13.5%81.1726.12
12/031,5751,6151,5501,615+5.04%4,285,6008092億3515万+19.36%84.327.13
11/301,5381,5731,5051,5380%19,431,6007704億189万+14.82%80.2625.83
11/291,5081,5601,5031,538+4.38%3,944,4007704億189万+15.51%80.2625.83
11/281,4121,4941,4071,473+5.63%4,480,0007380億8259万+11%76.8924.74
11/271,3711,4001,3431,395+2.8%2,945,6006987億4825万+5.09%72.7923.43
11/261,3311,3611,3131,357+2.22%2,320,4006797億742万+1.92%70.8122.79
11/221,2991,3371,2931,327+3.27%2,488,8006649億2572万-0.75%69.2722.29
11/211,2541,2911,2291,285-1.46%4,915,0006438億7135万-4.46%67.0821.59
11/201,3751,3861,2871,304-6.79%4,290,6006533億9162万-3.83%68.0721.9
11/191,3631,4161,3571,399+3.13%2,279,0007009億9301万+2.64%73.0323.5
11/161,3771,4081,3541,357-1.52%2,039,0006796億9765万-0.77%70.8122.79
11/151,3401,3841,3161,378+2.84%2,708,8006902億2006万+0.33%71.9123.14
11/141,4011,4161,3211,340-4.39%4,544,4006711億7951万-2.72%69.9222.5
11/131,2631,4201,2431,401+6.74%5,864,6007019億9514万+1.23%73.1323.53
11/121,3601,3751,3061,313-4.41%4,046,4006576億5070万-5.51%68.5122.05
11/091,3711,3941,3591,373-1.26%2,860,8006879億6526万-2.14%71.6723.06
11/081,3801,3951,3411,391+3.85%2,642,8006967億3394万-1.66%72.5823.36
11/071,2991,3691,2941,339+3.64%2,971,2006709億2898万-5.97%69.922.49
11/061,3131,3241,2711,2920%2,651,4006473億7882万-9.97%67.4421.7
11/051,3331,3731,2921,292-4.79%4,277,0006473億7882万-10.77%67.4421.7
11/021,2181,3701,2161,357+10.46%5,715,6006799億4819万-7.05%70.8422.79
11/011,2271,2571,2191,229-1.36%3,562,6006155億6105万-16.37%64.1320.64
10/311,1851,2461,1591,246+6.36%6,089,4006240億7919万-16.01%65.0220.92
10/301,1211,1981,0961,171+5.12%6,827,0005867億4969万-21.93%61.1319.67
10/291,1401,1651,0701,114-12.04%11,732,8005581億8886万-26.52%58.1518.71
10/261,3351,3531,2551,267-5.2%6,481,8006346億160万-17.55%66.1121.27
10/251,3641,3971,3361,336-7.13%4,195,2006694億2577万-13.7%69.7422.44
10/241,4621,4791,4201,439-2.11%2,869,0007207億8516万-7.49%75.0924.16
10/231,4901,5101,4581,470-1.94%2,220,8007363億1825万-5.74%76.7124.68
10/221,4911,5151,4731,499-1.09%2,897,0007508億3361万-3.94%78.2225.17
10/191,4781,5201,4651,515-0.98%2,689,2007591億105万-2.76%79.0825.45
10/181,5581,5681,5301,530-1.13%1,055,4007666億1690万-1.48%79.8625.7
10/171,5151,5531,5101,548+4.28%1,657,2007753億8539万-0.16%80.7825.99
10/161,4861,5231,4621,484-0.87%2,299,8007435億6829万-4.2%77.4624.93
10/151,5151,5151,4921,497-1.51%1,864,2007500億8202万-3.48%78.1425.15
10/121,4501,5201,4471,520+3.9%2,307,0007616億633万-2.19%79.3425.53
10/111,4031,4881,3581,463-3.27%7,170,8007330億4609万-6.1%76.3724.57
10/101,5631,5681,5051,513-1.94%4,097,2007578億4841万-3.29%78.9525.41
10/091,6451,6551,5131,543-6.23%4,684,4007728億8011万-1.5%80.5225.91
10/051,6331,6631,6131,645-0.45%2,335,2008242億3843万+4.98%85.8727.63
10/041,6681,6851,6331,6530%2,470,4008279億9636万+5.79%86.2627.76
10/031,6181,6751,6031,653+2.64%2,891,2008279億9636万+6.34%86.2627.76
10/021,6251,6301,6051,6100%1,716,0008067億144万+4.07%84.0427.04
10/011,6101,6301,5931,610+0.47%2,043,0008067億144万+4.61%84.0427.04
10/01株式分割 1→2
09/281,6151,6201,5881,603+1.75%1,402,4008029億4352万+4.67%83.6526.92
09/271,5651,6251,5281,575-0.79%2,488,8007891億6446万+3.55%82.2126.46
09/261,6031,6201,5501,588-4.22%4,246,4007954億2767万+4.99%82.8726.67
09/251,5981,6601,5881,658+5.07%4,074,8008305億164万+10.35%86.5227.84
09/211,6051,6181,5651,578-2.02%3,572,8007904億1710万+5.94%82.3426.5
09/201,5751,6201,5451,610+2.38%3,709,6008067億144万+8.71%84.0427.04
09/191,5501,5751,5101,573+3.97%2,562,0007879億1181万+6.75%82.0826.41
09/181,5451,5581,4881,513-1.47%4,432,4007578億4841万+3.17%78.9525.41
09/141,5051,5431,4731,535+2.85%4,428,8007691億2218万+5.14%80.1325.78
09/131,4581,5131,4551,493+3.29%4,853,2007478億2727万+2.65%77.9125.07
09/121,3981,4781,3951,445+4.14%5,499,2007240億2707万-0.48%75.4324.27
09/111,4281,4801,3801,388-5.13%6,667,2006952億1631万-4.38%72.4323.31
09/101,5031,5331,4501,463-3.15%3,211,2007327億9557万+0.79%76.3424.57
09/071,5251,5531,4951,510-1.79%3,704,0007565億9576万+4.35%78.8225.36
09/061,5351,5681,5151,538-1.91%4,054,4007703億7483万+6.7%80.2625.83
09/051,6381,6381,5581,568-3.98%3,838,8007854億653万+9.31%81.8226.33
09/041,5901,6331,5781,633+2.19%3,009,6008179億7522万+14.32%85.2127.42
09/031,5881,6301,5781,598+1.27%3,039,2008004億3823万+12.58%83.3926.83
08/311,5501,5901,5431,578+0.64%2,198,4007904億1710万+11.72%82.3426.5
08/301,5401,5751,5331,568+3.81%3,214,4007854億653万+11.57%81.8226.33
08/291,4681,5151,4531,510+3.42%2,606,8007565億9576万+8.01%78.8225.36
08/281,4801,4851,4551,460-0.51%1,831,6007315億4292万+4.73%76.2124.52
08/271,4431,4681,4401,468+2.62%1,967,6007353億85万+5.58%76.624.65
08/241,4051,4331,3731,430+2.33%2,431,2007165億1122万+3.25%74.6424.02
08/231,3551,4001,3551,398+3.33%2,355,2007002億2687万+1.12%72.9523.47
08/221,3501,3651,3301,3530%1,496,4006776億7932万-1.99%70.622.72
08/211,3301,3551,3081,353+0.56%2,195,2006776億7391万-2.06%70.622.72
08/201,3201,3651,3181,345+0.75%2,178,4006739億1601万-2.61%70.2122.59
08/171,3751,3801,3201,335-2.73%2,987,6006689億548万-3.33%69.6822.42
08/161,3851,3951,3651,373-1.96%2,044,8006876億9496万-0.47%71.6423.05
08/151,4001,4051,3881,400+0.72%1,095,6007014億7392万+1.82%73.0823.52
08/141,3851,4281,3831,390+1.46%1,886,8006964億6339万+1.68%72.5623.35
08/131,3951,4081,3681,370-2.14%1,818,4006864億4233万+0.66%71.5123.01
08/101,4181,4231,3951,400-1.41%1,088,8007014億7392万+3.4%73.0823.52
08/091,4201,4281,4051,4200%1,149,2007114億9497万+5.65%74.1223.85
08/081,4081,4281,4081,420+1.25%1,172,0007114億9497万+6.21%74.1223.85
08/071,3681,4201,3681,403+2.94%1,952,4007027億2655万+5.61%73.2123.56
08/061,3501,3801,3481,363-0.37%1,913,6006826億8444万+3.3%71.1222.89