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
2018
12/28785793741750-5.3%167,400157億1700万-17.49%11.572.67
12/27809850775792+4.21%181,800165億9715万-13.73%12.212.82
12/26763812747760+1.2%110,700159億2656万-17.75%11.722.71
12/25733778700751-4.09%316,300157億3795万-19.51%11.582.68
12/21809828771783-8.31%178,200164億854万-16.88%12.072.79
12/20814854776854+1.18%409,300178億9642万-10.2%13.173.04
12/19804872804844+3.05%129,100176億8686万-11.81%13.013.01
12/18852870818819-7.14%110,500171億6296万-15.13%12.632.92
12/17878904852882-0.11%66,600184億8319万-9.35%13.63.14
12/14864898847883+2.08%101,500185億414万-9.99%13.623.15
12/13878878848865-1.93%136,400181億2694万-12.45%13.343.08
12/12861895856882+0.68%106,300184億8319万-11.45%13.63.14
12/11912937867876-4.99%123,800183億5745万-12.75%13.513.12
12/10956963905922-5.05%157,300193億2143万-8.89%14.223.29
12/07983994957971-0.72%69,800203億4827万-4.52%14.973.46
12/061,0011,019971978-3.93%120,600204億9496万-4.02%15.083.49
12/051,0111,0431,0061,018-2.21%83,500213億3320万-0.39%15.73.63
12/041,0591,0701,0351,041-1.7%77,200218億1519万+1.96%16.053.71
12/031,0641,0721,0501,059+0.09%60,000221億9240万+4.13%16.333.77
12/01株式分割 1→2
11/301,0771,0941,0501,058+0.28%113,400221億7144万+4.55%16.313.77
11/291,0451,0721,0311,055+4.04%163,900221億858万+4.56%16.273.76
11/289771,0289761,014+4.11%100,600212億4938万+0.5%15.643.61
11/27954990943974+0.98%64,800204億1114万-3.75%15.023.47
11/26950968936965+3.16%89,800202億1206万-5.26%14.873.44
11/22963972934935-2.45%92,600195億9386万-8.78%14.423.33
11/21925972923959+0.52%91,000200億8632万-7.3%14.783.42
11/209661,005948954-3.39%55,200199億8154万-8.49%14.73.4
11/199561,021956987+1.23%88,400206億8357万-5.91%15.223.52
11/161,0091,019971975-2.89%77,800204億3210万-7.76%15.033.48
11/159961,0319961,004+0.4%51,000210億3982万-5.73%15.483.58
11/141,0461,0539951,000-4.35%94,600209億5600万-6.45%15.423.56
11/131,0001,0701,0001,046+1.41%158,600219億949万-2.92%16.123.73
11/121,0671,0721,0281,031-3.33%121,400216億563万-4.89%15.93.68
11/091,0651,0851,0521,067-0.19%83,400223億4957万-2.42%16.453.8
11/081,0951,0961,0641,069-0.09%78,800223億9148万-3.04%16.483.81
11/071,0611,0821,0471,070-0.7%135,000224億1244万-3.91%16.493.81
11/061,1351,1351,0301,077-0.74%374,000225億6961万-4.1%16.613.84
11/051,0501,0901,0381,085+4.73%250,000227億3726万-4.32%16.733.87
11/021,0451,0801,0261,036+0.63%250,800217億1041万-9.36%15.983.69
11/011,0551,1191,0271,030-1.95%258,600215億7420万-10.71%15.873.67
10/311,1041,1041,0401,050+6.71%254,200220億380万-9.87%16.193.74
10/30921994921984+4.63%77,800206億2070万-16.26%15.173.51
10/299619759259410%119,800197億911万-20.97%14.53.35
10/261,0081,019920941-5.24%178,800197億911万-22.01%14.53.35
10/259951,009976993-5.11%190,800207億9883万-18.91%15.33.54
10/241,0961,1061,0381,046-4.3%112,600219億1997万-15.58%16.133.73
10/231,1121,1291,0911,093-3.06%66,400229億490万-12.7%16.853.9
10/221,1181,1351,1001,128+0.31%42,600236億2789万-10.66%17.394.02
10/191,1301,1391,1101,124-2.94%81,600235億5454万-11.5%17.334.01
10/181,1751,1851,1561,158-1.66%54,000242億6704万-9.46%17.864.13
10/171,1701,1951,1571,178+4.48%59,000246億7569万-8.37%18.164.2
10/161,1491,1731,1191,127-3.39%77,200236億1741万-12.7%17.384.02
10/151,2001,2031,1601,167-0.72%63,200244億4517万-10.13%17.994.16
10/121,1111,1881,1111,175+4.44%116,600246億2330万-9.89%18.124.19
10/111,0871,1531,0781,125-5.18%187,000235億7550万-14.38%17.354.01
10/101,2411,2451,1731,187-2.79%104,800248億6429万-10.45%18.34.23
10/091,2401,2501,2171,221-3.13%94,000255億7679万-8.78%18.824.35
10/051,2821,2931,2511,260-2.85%116,600264億456万-6.67%19.434.49
10/041,3211,3291,2801,297-2.48%119,400271億7993万-4.21%204.62
10/031,3241,3401,3101,330+0.45%65,200278億7148万-1.99%20.514.74
10/021,3531,3661,3231,324-2.18%106,400277億4574万-2.65%20.424.72
10/011,3461,3691,3251,354+2.5%126,800283億6394万-0.7%20.874.82
09/281,3001,3451,2941,321+3.12%102,800276億7239万-3.12%20.364.71
09/271,3141,3291,2811,281-3.07%159,000268億3415万-6.05%19.754.56
09/261,3131,3411,3011,321+0.69%117,800276億8287万-3.29%20.374.71
09/251,3271,3351,3061,312-2.56%114,000274億9427万-4.02%20.234.68
09/211,3581,3711,3361,347-0.55%160,200282億1725万-1.43%20.764.8
09/201,3851,3851,3451,354-1.88%98,000283億7442万-0.88%20.884.83
09/191,3911,3911,3671,380+1.06%74,800289億1928万+0.95%21.284.92
09/181,3841,4331,3631,366-0.36%172,800286億1541万+0.11%21.064.87
09/141,3531,3751,3511,371+1.63%91,200287億2019万+0.62%21.134.89
09/131,3321,3751,3251,349+1.58%93,000282億5916万-0.63%20.794.81
09/121,3311,3471,3021,328-1.15%83,600278億1909万-2.03%20.474.73
09/111,3121,3501,2921,343+2.36%145,200281億4390万-0.59%20.714.79
09/101,3361,3841,2911,312-1.8%142,600274億9427万-2.53%20.234.68
09/071,2761,3381,2681,336+3.81%216,600279億9721万-0.45%20.64.76
09/061,3241,3341,2691,287-3.52%270,400269億7037万-3.74%19.854.59
09/051,4391,4391,3141,334-6.16%254,200279億5530万-0.07%20.574.76
09/041,3951,4391,3611,422+1.57%187,400297億8895万+6.96%21.925.07
09/031,4551,4671,3851,400-7.32%351,600293億2792万+6.02%21.584.99
08/311,5001,5251,4801,510+0.17%191,000316億4356万+15.09%23.285.38
08/301,4001,5401,3891,508+9.48%463,000315億9117万+15.96%23.255.37
08/291,3931,3931,3681,377+0.25%52,600288億5641万+6.91%21.234.91
08/281,3761,3841,3381,374-0.9%131,000287億8306万+7.3%21.184.9
08/271,4101,4291,3681,386-1.21%114,800290億4501万+8.88%21.374.94
08/241,3611,4101,3381,403+3.16%187,600294億126万+11%21.635
08/231,3701,3851,3541,360+2.26%119,000285億16万+8.45%20.974.85
08/221,3401,3451,3091,330-0.82%69,400278億7148万+6.74%20.514.74
08/211,3531,3881,3411,341-0.67%74,200281億199万+8.32%20.684.78
08/201,3001,3601,3001,350+4.01%121,600282億9060万+9.76%20.824.81
08/171,3481,3651,2981,298-3.6%77,600272億88万+6.39%20.024.63
08/161,3641,3741,3211,347-1.72%174,800282億1725万+11.1%20.764.8
08/151,3041,3711,2911,370+4.26%197,200287億972万+14.17%21.134.88
08/141,3251,3351,2771,314+1.51%188,000275億3618万+10.61%20.264.68
08/131,3071,3231,2491,295+2.98%186,200271億2754万+9.7%19.964.61
08/101,2901,3201,2441,257-2.82%168,600263億4169万+7.44%19.384.48
08/091,2511,3141,2321,294+4.69%244,600271億658万+11.41%19.954.61
08/081,2271,2431,2031,236+2.83%64,800258億9113万+7.25%19.054.4
08/071,2191,2241,1911,202-2.55%45,000251億7863万+4.93%18.534.28
08/061,2001,2431,2001,233+2.32%52,600258億3874万+8.06%19.014.4