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
20194/9, 株式併合 10→1
2018
12/281501501401400%62,84043億598万-20%17.080.88
12/271501601401400%158,29043億598万-20.45%17.080.88
12/26130150130140+7.69%211,06043億598万-21.35%17.080.88
12/25140140130130-13.33%271,40039億9841万-27.78%15.860.82
12/21140160140150+7.14%290,53046億1355万-17.58%18.30.95
12/20160170140140-12.5%231,99043億598万-23.5%17.080.88
12/19170180160160-5.88%133,20049億2112万-13.51%19.521.01
12/18180190170170-5.56%161,26052億2869万-9.09%20.741.07
12/17190190180180-5.26%57,67055億3626万-4.26%21.961.14
12/141801901801900%25,15058億4383万+1.06%23.181.2
12/131901901801900%52,56058億4383万+1.06%23.181.2
12/12180190180190+5.56%42,30058億4383万+1.06%23.181.2
12/111801901801800%45,68055億3626万-4.26%21.961.14
12/101901901801800%43,94055億3626万-4.76%21.961.14
12/071801901801800%43,35055億3626万-5.26%21.961.14
12/061801901801800%41,62055億3626万-5.26%21.961.14
12/05180190180180-5.26%18,90055億3626万-5.26%21.961.14
12/041901901801900%204,81058億4383万0%23.181.2
12/03200200190190-5%19,10058億4383万0%23.181.2
11/302002001902000%5,64061億5140万+5.26%24.41.26
11/292002001902000%28,32061億5140万+5.26%24.41.26
11/281902001902000%77,02061億5140万+5.82%24.41.26
11/27190200190200+11.11%168,85061億5140万+5.82%24.41.26
11/26180190180180-5.26%23,60055億3626万-4.26%21.961.14
11/22180190170190+5.56%42,78058億4383万+0.53%23.181.2
11/211801901701800%101,86055億3626万-4.76%21.961.14
11/201801901801800%40,08055億3626万-5.26%21.961.14
11/191801901801800%42,43055億3626万-5.26%21.961.14
11/16190190180180-5.26%93,85055億3626万-5.76%21.961.14
11/151901901801900%36,15058億4383万-1.04%23.181.2
11/14190200190190-5%41,58058億4383万-1.04%23.181.2
11/13200200180200+5.26%156,92061億5140万+3.09%24.41.26
11/122002001901900%27,48058億4383万-2.06%23.181.2
11/092002001901900%15,49058億4383万-2.06%23.181.2
11/08200200190190-5%36,07058億4383万-2.06%23.181.2
11/07190200190200+5.26%23,56061億5140万+2.56%24.41.26
11/06190200190190-5%12,92058億4383万-2.56%23.181.2
11/05190200190200+5.26%15,12061億5140万+2.56%24.41.26
11/021902001801900%41,68058億4383万-2.56%23.181.2
11/011901901801900%34,95058億4383万-3.06%23.181.2
10/31190190180190+5.56%30,95058億4383万-3.06%23.181.2
10/301802001701800%232,95055億3626万-8.16%21.961.14
10/29180190180180-5.26%100,75055億3626万-8.63%21.961.14
10/261902001801900%132,98058億4383万-4.04%23.181.2
10/251902001901900%100,05058億4383万-4.04%23.181.2
10/242002001901900%17,94058億4383万-4.52%23.181.2
10/232002001901900%23,05058億4383万-4.52%23.181.2
10/221902001901900%23,14058億4383万-5%23.181.2
10/192002001801900%344,40058億4383万-5%23.181.2
10/18200200190190-5%113,82058億4383万-5%23.181.2
10/172102101902000%104,15061億5140万-0.5%24.41.26
10/162002101902000%183,36061億5140万-0.5%24.41.26
10/152002102002000%28,20061億5140万-0.5%24.41.26
10/122002101902000%157,21061億5140万-0.99%24.41.26
10/11210210190200-9.09%403,90061億5140万-0.99%24.41.26
10/10200220200220+10%209,38067億6654万+8.91%26.841.39
10/092002101902000%83,72061億5140万-0.99%24.41.26
10/052002101902000%71,24061億5140万-0.99%24.41.26
10/042002101902000%139,62061億5140万-1.48%24.41.26
10/032002101902000%90,29061億5140万-1.96%24.41.26
10/022002102002000%76,55061億5140万-1.96%24.41.26
10/012102101902000%188,93061億5140万-2.44%24.41.26
09/282102102002000%29,08061億5140万-2.91%24.41.26
09/272002101902000%265,68061億5140万-2.91%24.41.26
09/262002001902000%40,44061億5140万-3.38%24.41.26
09/252002102002000%49,09061億5140万-3.85%24.41.26
09/212002102002000%63,82061億5140万-4.76%24.41.26
09/201902001902000%171,64061億5140万-5.66%24.41.26
09/192002001902000%79,43061億5140万-6.54%24.41.26
09/182002001902000%99,03061億5140万-6.98%24.41.26
09/142002101902000%136,19061億5140万-7.83%24.41.26
09/132002102002000%53,38061億5140万-8.68%24.41.26
09/122002102002000%42,94061億5140万-9.5%24.41.26
09/11200210200200-4.76%59,61061億5140万-10.31%24.41.26
09/10200210190210+5%56,18064億5897万-6.67%25.621.32
09/072002101902000%260,34061億5140万-11.5%24.41.26
09/06200210200200-4.76%115,13061億5140万-12.66%24.41.26
09/052102102002100%30,20064億5897万-9.48%25.621.32
09/042002102002100%37,00064億5897万-9.87%25.621.32
09/032102102002100%53,13064億5897万-10.64%25.621.32
08/312102102002100%459,93064億5897万-11.39%25.621.32
08/302102202102100%229,54064億5897万-11.76%25.621.32
08/29210220200210-4.55%379,80064億5897万-12.5%25.621.32
08/282202302102200%290,10067億6654万-8.71%26.841.39
08/272202402202200%173,21067億6654万-9.09%26.841.39
08/24210230210220+4.76%175,42067億6654万-9.09%26.841.39
08/23210220210210-4.55%108,19064億5897万-13.22%25.621.32
08/222202202102200%79,43067億6654万-9.47%26.841.39
08/21230240220220-4.35%220,84067億6654万-9.84%26.841.39
08/20240240230230-4.17%84,41070億7411万-5.74%28.061.45
08/17240250240240-4%21,51073億8168万-1.64%29.281.51
08/16250250230250+4.17%108,05076億8925万+2.88%30.51.58
08/152502602402400%59,12073億8168万-0.83%29.281.51
08/142502502402400%47,64073億8168万0%29.281.51
08/13260260240240-7.69%97,94073億8168万+0.42%29.281.51
08/10240260240260+4%251,09079億9682万+9.24%31.721.64
08/09250250240250+4.17%11,95076億8925万+5.93%30.51.58
08/08250250240240-4%29,89073億8168万+2.13%29.281.51
08/072402502302500%189,29076億8925万+6.84%30.51.58
08/06260270250250-3.85%145,45076億8925万+7.3%30.51.58