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
20191/1, 株式分割 1→2
2018
12/28757757730734+0.14%15,800163億6834万-14.15%8.230.69
12/27768768730733+4.71%45,900163億4604万-14.97%8.220.69
12/26694706685700-3.78%38,000156億1014万-19.63%7.850.66
12/25745750725728-4.65%63,400162億2339万-17.42%8.160.69
12/21751770745763+2.42%71,200170億1505万-14.17%8.550.72
12/20800800743745-7.28%86,000166億1364万-16.95%8.350.7
12/19800812795804+0.44%43,000179億1821万-11.12%9.010.76
12/18825830800800-5.6%72,000178億4016万-11.8%8.970.76
12/17842851841848-0.06%27,600188億9941万-6.77%9.50.8
12/14859859831848-1.34%44,200189億1056万-6.92%9.510.8
12/13856869852860+0.41%36,800191億6702万-5.76%9.640.81
12/12858864853856-0.47%71,400190億8897万-6.24%9.60.81
12/11878881857860-1.94%41,600191億7817万-5.91%9.640.81
12/10897900867877-1.74%42,400195億5727万-4.05%9.830.83
12/07912915884893-2.25%71,200199億292万-2.46%10.010.84
12/06940940912913-1.72%40,000203億6008万-0.22%10.240.86
12/05933941905929-2.42%45,800207億1688万+1.64%10.410.88
12/04980982948952-2.86%29,200212億2979万+4.5%10.670.9
12/03965980964980+1.77%33,600218億5419万+8.17%10.990.93
11/30944966944963+2.39%26,600214億7509万+6.88%10.80.91
11/29930941920941+2.28%42,200209億7333万+4.73%10.540.89
11/28918923906920+1.04%42,600205億503万+2.51%10.310.87
11/27905914898910+1.34%30,600202億9318万+1.34%10.20.86
11/26922922898898-1.48%36,800200億2557万-0.33%10.070.85
11/22941941908912-2.09%37,200203億2663万+0.94%10.220.86
11/21930946915931-0.59%25,600207億6148万+2.87%10.440.88
11/20947949933937-1.47%20,000208億8413万+3.25%10.50.88
11/19965967949951+0.37%23,200211億9634万+4.57%10.660.9
11/16946969946947-1.87%24,800211億1828万+4.07%10.620.89
11/15927968924965+5.75%38,000215億1969万+5.93%10.820.91
11/149751,023910913+3.99%279,400203億4893万+0.27%10.230.86
11/13854878835878+2.33%34,400195億6842万-3.89%9.840.83
11/12870870850858-2.33%50,600191億2242万-6.49%9.610.81
11/09883890868878-0.73%35,600195億7957万-4.77%9.840.83
11/08884895882885+0.86%13,200197億2452万-4.58%9.920.83
11/07885890856877-0.4%31,200195億5727万-5.9%9.830.83
11/06875887874881+0.97%13,200196億3532万-6.03%9.870.83
11/05900900853872-2.08%54,400194億4577万-7.33%9.780.82
11/02899915881891-0.95%33,200198億5832万-5.87%9.980.84
11/01874900873899+2.57%10,400200億4787万-5.47%10.080.85
10/31867880866877+2.34%24,400195億4612万-8.51%9.830.83
10/30817857817857+3.01%40,400191億12万-11.34%9.60.81
10/29843862827832-2.29%57,000185億4261万-14.81%9.320.78
10/26890900843851-4.33%39,600189億7747万-13.69%9.540.8
10/25891897875890-3.47%51,200198億3602万-10.69%9.970.84
10/24951953912922-3.71%54,800205億4963万-8.31%10.330.87
10/23950960946957-0.36%13,400213億4129万-5.34%10.730.9
10/22966966946961+0.58%12,200214億1934万-5.46%10.770.91
10/19960965951955-0.05%9,200212億9669万-6.46%10.710.9
10/18989990951956-3.39%23,800213億784万-6.87%10.710.9
10/17989998982989+0.92%24,800220億5489万-4.17%11.090.93
10/16975985958980+0.56%22,400218億5419万-5.41%10.990.93
10/15978989961975-0.05%25,400217億3154万-6.39%10.920.92
10/12931982931975+2.58%37,200217億4269万-6.88%10.930.92
10/11962965938951-3.21%44,800211億9634万-9.56%10.660.9
10/10984989980982-0.15%9,200218億9879万-7.1%11.010.93
10/09977987974984+0.2%25,400219億3224万-7.22%11.030.93
10/051,0031,014980982-2.09%57,800218億8764万-7.75%110.93
10/041,0051,0189991,003-0.45%23,600223億5595万-6.04%11.240.95
10/031,0141,0159991,007-0.25%13,000224億5630万-5.8%11.290.95
10/029901,0129901,010+3.06%53,400225億1205万-5.83%11.320.95
10/011,0001,003960980-1.85%80,000218億4304万-8.71%10.980.92
09/281,0251,025988998-1.63%42,000222億5559万-7.25%11.190.94
09/271,0561,0579951,015-4.02%64,000226億2355万-5.89%11.370.96
09/261,0701,0731,0241,057-3.16%50,000235億7131万-2.04%11.851
09/251,0861,1021,0851,092-0.77%34,600243億4066万+1.06%12.241.03
09/211,0891,1051,0851,100+1.1%48,200245億3022万+1.95%12.331.04
09/201,0951,1051,0791,088-1.76%16,200242億6261万+0.83%12.21.03
09/191,1051,1101,0851,108+0.54%11,000246億9747万+2.64%12.421.05
09/181,1001,1051,0811,102+2.04%11,800245億6367万+2.27%12.351.04
09/141,0811,0881,0741,080-0.05%8,200240億7306万+0.51%12.11.02
09/131,0951,0951,0791,080-0.28%3,000240億8421万+0.56%12.111.02
09/121,0931,0931,0791,083-0.37%2,000241億5111万+0.93%12.141.02
09/111,1001,1021,0871,087-1.05%3,000242億4031万+1.4%12.191.03
09/101,0971,1021,0801,099+0.18%6,400244億9676万+2.66%12.321.04
09/071,0901,1011,0841,097-0.36%3,800244億5216万+2.76%12.291.04
09/061,1101,1101,0881,101-0.86%6,200245億4137万+3.53%12.341.04
09/051,0871,1191,0871,110+2.12%13,800247億5322万+4.82%12.441.05
09/041,0921,0921,0831,0870%800242億4031万+2.94%12.191.03
09/031,0971,0981,0781,087+0.65%8,000242億4031万+3.33%12.191.03
08/311,0851,1031,0741,080-0.41%15,400240億8421万+2.96%12.111.02
08/301,0521,0861,0501,085+3.14%32,200241億8456万+3.68%12.161.02
08/291,0511,0581,0451,052+0.1%8,000234億4866万+0.91%11.790.99
08/281,0671,0841,0451,051-1.45%14,600234億2636万+1.01%11.780.99
08/271,0931,0931,0661,066+1.52%16,200237億7201万+2.7%11.951.01
08/241,0521,0551,0491,050-0.24%14,200234億1521万+1.55%11.770.99
08/231,0541,0561,0501,053+0.38%14,200234億7096万+2.09%11.80.99
08/221,0521,0521,0441,049+0.62%2,800233億8175万+1.99%11.750.99
08/211,0601,0601,0351,042-2.39%6,000232億3680万+1.56%11.680.98
08/201,0801,0841,0681,068-1.84%2,800238億546万+4.25%11.971.01
08/171,0801,0941,0721,088+0.28%5,400242億5146万+6.62%12.191.03
08/161,0901,0911,0641,085-0.5%14,000241億8456万+6.85%12.161.02
08/151,0921,0921,0731,090+2.2%19,200243億721万+7.81%12.221.03
08/141,0321,0671,0311,067+4.87%15,600237億8316万+5.8%11.961.01
08/131,0251,0361,0051,017-5.35%29,400226億7930万+1.29%11.40.96
08/101,0511,0771,0511,075+0.05%19,200239億6156万+7.45%12.051.01
08/091,0671,0741,0451,074+1.85%26,600239億5041万+8.27%12.041.01
08/081,0031,0641,0031,055+2.63%31,200235億1556万+6.95%11.821
08/071,0151,0281,0151,028+1.23%7,800229億1345万+4.74%11.520.97
08/061,0741,0741,0151,015+1.25%31,800226億3470万+3.89%11.380.96