株価チャート

2018/07/31～2018/12/21

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
20199/1, 株式分割 1→2
2018
12/21700702693694-1%44,400103億2116万-3.34%22.261.3
12/20705710701701-0.85%16,400104億2527万-2.64%22.491.32
12/19708709707707-0.14%9,800105億1450万-2.08%22.681.33
12/18708711708708-0.35%5,800105億2937万-2.07%22.711.33
12/17714714708711-0.35%6,800105億6655万-1.86%22.791.34
12/14719719713713-0.56%15,000106億373万-1.79%22.871.34
12/13709717708717+1.34%14,000106億6322万-1.38%231.35
12/127107147087080%4,800105億2194万-2.82%22.71.33
12/11711714708708-0.42%5,200105億2194万-2.95%22.71.33
12/10711713710711-0.63%17,000105億6655万-2.8%22.791.34
12/07721723715715-0.76%18,600106億3348万-2.32%22.941.34
12/06722724720721+0.07%13,200107億1527万-1.84%23.111.35
12/05723723720720-0.41%6,000107億784万-2.04%23.11.35
12/04733733723723-0.28%8,800107億5245万-1.9%23.191.36
12/03725727725725-0.14%5,400107億8220万-1.63%23.261.36
11/307267287237260%14,000107億9707万-1.63%23.291.36
11/29725727725726+0.35%6,600107億9707万-1.76%23.291.36
11/28722725719724+0.49%9,600107億5989万-2.36%23.211.36
11/27725725720720-0.28%7,200107億784万-2.96%23.11.35
11/26730730720722-1.03%24,000107億3758万-2.96%23.161.36
11/22730731725730+0.14%8,800108億4912万-2.21%23.41.37
11/21727734726729-0.61%22,000108億3425万-2.48%23.371.37
11/20728733728733+0.69%7,800109億117万-2.01%23.511.38
11/19740740727728-1.62%9,200108億2681万-2.8%23.351.37
11/16740745736740-0.07%29,600110億528万-1.46%23.741.39
11/15740745733741+0.07%37,000110億1271万-1.53%23.751.39
11/14741746740740-0.47%12,000110億528万-1.73%23.741.39
11/13740745740744+0.88%14,200110億5733万-1.39%23.851.4
11/12739741736737-1.07%8,800109億6066万-2.38%23.641.38
11/097457537397450%14,200110億7964万-1.59%23.91.4
11/087487487457450%3,400110億7964万-1.72%23.91.4
11/07743750743745+0.27%9,400110億7964万-1.97%23.91.4
11/06743749742743+0.2%12,400110億4989万-2.37%23.831.4
11/05738756737742-1.13%28,800110億2758万-2.82%23.791.39
11/02752760747750-0.27%26,400111億5400万-1.83%24.061.41
11/01750754750752+0.27%9,600111億8374万-1.83%24.121.41
10/31750755745750-1.06%21,000111億5400万-2.34%24.061.41
10/30747758743758+2.09%52,000112億7297万-1.56%24.321.42
10/29753753743743-0.8%19,000110億4246万-3.7%23.821.4
10/26753753748749-0.53%22,200111億3169万-3.29%24.011.41
10/25761763753753-1.89%20,600111億9118万-2.9%24.141.41
10/24763767760767+0.92%8,200114億682万-1.16%24.61.44
10/23761763760760-0.13%13,000113億272万-2.19%24.381.43
10/22761765759761+0.07%9,600113億1759万-2.06%24.411.43
10/19760763760761-0.13%8,000113億1015万-2%24.41.43
10/187637657607620%8,000113億2502万-1.87%24.431.43
10/17761763760762+0.2%7,600113億2502万-1.87%24.431.43
10/16763763760760-0.33%8,400113億272万-1.94%24.381.43
10/15763767763763+0.2%15,200113億3990万-1.61%24.461.43
10/12761767759761-1.1%9,800113億1759万-1.81%24.411.43
10/11775778767770-0.71%32,600114億4400万-0.58%24.681.45
10/107757777757750%9,000115億2580万+0.13%24.861.46
10/09775778775775-0.32%13,400115億2580万+0.26%24.861.46
10/057777817757780%7,000115億6298万+0.71%24.941.46
10/04780782776778-0.26%5,000115億6298万+0.84%24.941.46
10/03785785779780-0.38%7,800115億9272万+1.23%25.011.46
10/02777786775783+0.58%10,200116億3734万+1.76%25.11.47
10/01773779773778+1.24%17,400115億7041万+1.43%24.961.46
09/28800800768769-3.88%19,400114億2913万+0.33%24.651.44
09/27806806791800-1.17%19,600118億9016万+4.51%25.651.5
09/26797809780809+1.38%118,800120億3144万+6.03%25.951.52
09/25798800790798+0.06%77,000118億6785万+4.86%25.61.5
09/21800800795798-0.25%30,000118億6042万+5.07%25.581.5
09/20791800786800+0.95%25,400118億9016万+5.61%25.651.5
09/19784792781792+1.73%46,800117億7862万+4.9%25.411.49
09/18781783778779+0.19%22,200115億7785万+3.39%24.971.46
09/14758780758777+2.64%98,200115億5554万+3.32%24.931.46
09/13755758750757+0.87%15,400112億5810万+0.8%24.281.42
09/12753753750751-0.46%8,600111億6143万-0.07%24.081.41
09/117547587517540%8,400112億1348万+0.4%24.191.42
09/10751757749754+0.47%14,800112億1348万+0.4%24.191.42
09/077507537507510%9,200111億6143万-0.07%24.081.41
09/06751752750751-0.2%11,000111億6143万-0.07%24.081.41
09/05754758751752-0.2%11,600111億8374万0%24.121.41
09/04756758754754-0.72%11,000112億605万+0.2%24.171.42
09/03759764756759+0.93%9,800112億8784万+0.8%24.351.43
08/31755758748752-0.46%23,800111億8374万-0.13%24.121.41
08/30755758753756+0.4%8,200112億3579万+0.2%24.241.42
08/29752755750753+0.6%11,800111億9118万-0.2%24.141.41
08/28747750747748+0.07%9,000111億2425万-0.8%241.41
08/27750751747748+0.2%18,200111億1682万-0.99%23.981.4
08/24746750746746-0.73%13,600110億9451万-1.19%23.931.4
08/23760760750752+0.27%9,600111億7630万-0.6%24.111.41
08/22746757746750+0.47%6,600111億4656万-0.86%24.041.41
08/217687687467460%19,200110億9451万-1.45%23.931.4
08/20750751746746-0.4%10,200110億9451万-1.58%23.931.4
08/17750752748749-0.13%16,800111億3912万-1.19%24.031.41
08/16751753750750-0.13%21,000111億5400万-1.19%24.061.41
08/15751755751751-0.46%5,800111億6887万-1.05%24.091.41
08/14752755750755+0.53%8,200112億2092万-0.59%24.21.42
08/137677697517510%23,800111億6143万-1.12%24.081.41
08/10750757750751+0.07%12,400111億6143万-1.12%24.081.41
08/09751753750750-0.13%11,600111億5400万-1.19%24.061.41
08/08769769751751-0.2%11,600111億6887万-1.05%24.091.41
08/07751755751753+0.2%11,400111億9118万-0.99%24.141.41
08/06760765748751-1.83%33,000111億6887万-1.31%24.091.41
08/03765769765765-0.07%6,600113億7708万+0.26%24.541.44
08/02771771763766+0.39%6,800113億8451万+0.2%24.561.44
08/01764764761763-0.2%15,600113億3990万-0.46%24.461.43
07/31786786764764-0.59%15,800113億6220万-0.39%24.511.44