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
12/28790805778795-1.24%50,20059億9976万-25.07%7.941.95
12/27800817778805+6.91%85,30060億7523万-24.55%8.041.97
12/26746771739753-2.59%114,90056億8280万-29.63%7.521.85
12/25795820770773-11.15%131,10058億3373万-28.23%7.721.9
12/21899901818870-2.79%85,70065億6578万-19.52%8.692.13
12/20960970891895-8.39%89,70067億5445万-17.28%8.942.19
12/19989997959977-2.69%61,20073億7330万-9.87%9.762.4
12/181,0211,0289901,004-4.29%77,80075億7706万-7.38%10.032.46
12/171,0661,0731,0441,049-2.42%35,90079億1667万-3.14%10.482.57
12/141,0771,0841,0561,075-0.56%38,80081億1289万-0.56%10.742.64
12/131,0831,0951,0641,081+1.89%41,60081億5817万+0.28%10.82.65
12/121,0361,0851,0321,061+2.51%45,30080億723万-1.3%10.62.6
12/111,0361,0711,0351,035-0.86%41,70078億1102万-4.08%10.342.54
12/101,1001,1021,0341,044-5.43%82,50078億7894万-3.69%10.432.56
12/071,1111,1161,1021,104-2.9%169,80083億3175万+1.47%11.032.71
12/061,1981,2031,1301,137-7.41%122,10085億8080万+4.5%11.362.79
12/051,2131,2501,2091,228-1.05%42,60092億6756万+12.97%12.273.01
12/041,2641,2821,2341,241-1.35%36,30093億6567万+14.8%12.43.04
12/031,2461,2731,2321,258+1.04%37,20094億9397万+17.35%12.573.08
11/301,2701,2791,2421,245-2.73%56,50093億9586万+16.68%12.443.05
11/291,2801,3251,2641,280+2.81%110,20096億6000万+19.74%12.793.14
11/281,2681,2931,2251,245-1.03%77,70093億9586万+15.92%12.443.05
11/271,2151,2621,1661,258+4.4%123,80094億9397万+16.27%12.573.08
11/261,2761,2851,1801,205+9.95%353,80090億9399万+10.55%12.042.95
11/221,0961,0961,0961,096+15.86%20,60082億7138万-0.18%10.952.69
11/21886946883946+4.99%47,00071億3934万-14.85%9.452.32
11/20930930874901-0.88%30,40067億9973万-20.19%92.21
11/19870920839909+4.48%63,90068億6011万-20.75%9.082.23
11/16905930870870-5.02%83,50065億6578万-25.39%8.692.13
11/15931937915916-3.17%50,50069億1294万-22.9%9.152.25
11/14980980934946-1.97%26,40071億3934万-21.56%9.452.32
11/13946972923965-0.72%48,00072億8273万-21.29%9.642.37
11/121,0011,003962972-3.09%51,00073億3556万-21.86%9.712.38
11/091,0191,0199951,003+0.6%35,80075億6952万-20.59%10.022.46
11/081,0241,029993997-1.97%68,30075億2423万-22.17%9.962.44
11/079771,0309751,017-12.93%154,20076億7517万-21.83%10.162.49
11/061,1601,1851,1431,168+1.48%62,70088億1475万-11.58%11.672.86
11/051,1181,1691,1181,151+1.14%40,60086億8645万-13.85%11.52.82
11/021,1051,1571,1051,138+3.55%31,80085億8834万-15.83%11.372.79
11/011,0401,1191,0401,099-2.74%60,80082億9402万-19.6%10.982.69
10/311,0851,1471,0851,130+5.12%43,70085億2797万-18.41%11.292.77
10/301,0141,0849761,075+7.07%67,20081億1289万-23.32%10.742.64
10/291,1301,1589881,004-12.31%101,50075億7706万-29.35%10.032.46
10/261,3011,3291,1251,145-11.31%101,60086億4117万-20.6%11.442.81
10/251,3161,3501,2911,291-8.18%57,20097億4302万-11.51%12.93.17
10/241,4121,4351,3711,406-2.29%44,500106億1091万-4.16%14.053.45
10/231,4661,4661,4151,439-0.76%17,800108億5996万-2.04%14.383.53
10/221,4651,4651,4261,450+1.83%15,500109億4297万-1.16%14.493.55
10/191,4191,4251,3811,424-0.07%15,400107億4675万-2.6%14.233.49
10/181,4041,4501,4041,425+2.89%47,800107億5430万-2.33%14.243.49
10/18株式分割 1→2
10/171,3631,4101,3621,385+2.52%23,200104億5242万-5.01%13.843.4
10/161,3761,3931,3511,351-1.78%18,800101億9583万-7.21%13.53.31
10/151,4451,4451,3751,376-3.13%44,200103億8073万-5.59%13.743.37
10/121,3521,4201,3521,420+4.14%43,800107億1656万-2.54%14.193.48
10/111,3761,3951,3511,364-5.97%57,000102億9017万-6.35%13.623.34
10/101,4211,4761,4201,450+2.22%31,400109億4297万-0.68%14.493.55
10/091,4391,4631,4141,419-1.36%40,800107億524万-3.17%14.173.48
10/051,4521,4631,4381,438-2.14%14,800108億5241万-2.31%14.373.53
10/041,5001,5031,4551,470-1.97%26,800110億9014万-0.37%14.683.6
10/031,5231,5251,4921,499-1.06%29,200113億1277万+1.56%14.983.68
10/021,5601,5601,5101,515-1.94%32,800114億3352万+2.57%15.143.71
10/011,5481,5731,5351,545+0.16%38,400116億5992万+4.96%15.443.79
09/281,5451,5451,5181,543+1.82%17,800116億4106万+5.22%15.413.78
09/271,5581,5581,5051,515-1.94%31,200114億3352万+3.7%15.143.71
09/261,5751,5781,5201,545-0.96%52,200116億5992万+6.19%15.443.79
09/251,5601,5731,5351,560+0.97%38,200117億7313万+7.66%15.593.82
09/211,5381,5601,5201,545+1.48%39,400116億5992万+7.29%15.443.79
09/201,5901,5951,4951,523-3.03%111,400112億72万+6.32%14.833.64
09/191,5681,5801,5151,570+5.48%224,400115億5017万+9.94%15.293.75
09/181,4811,5131,4531,489+1.53%71,200109億5059万+4.46%14.53.56
09/141,4051,4671,3981,466+5.16%84,000107億8506万+2.88%14.283.5
09/131,3301,4051,3301,394+4.85%42,600102億5537万-2.59%13.583.33
09/121,3431,3501,3251,330-1.66%24,20097億8086万-7.55%12.953.18
09/111,3881,3881,3351,352-2.56%29,20099億4639万-6.57%13.173.23
09/101,3171,3961,3171,388+3.43%37,800102億756万-4.57%13.513.32
09/071,3381,3501,3021,342-1.43%50,60098億6914万-8.05%13.073.21
09/061,3991,4201,3501,361-1.02%56,000100億1260万-7.29%13.253.25
09/051,4261,4511,3501,375-2.83%71,000101億1560万-6.97%13.393.29
09/041,4301,4401,4141,415-2.72%44,400104億987万-4.97%13.783.38
09/031,4891,5031,4251,455-7.8%151,600107億46万-2.77%14.173.48
08/311,5701,5831,5501,578-0.32%27,200116億535万+5.31%15.363.77
08/301,5501,5851,5281,583+3.6%67,200116億4213万+5.78%15.413.78
08/291,5231,5481,5051,528+1.94%51,800112億3751万+2.24%14.883.65
08/281,5331,5331,4951,499-0.43%36,600110億2416万+0.17%14.593.58
08/271,5601,5651,4951,505+7.04%99,800110億7198万+0.47%14.663.6
08/241,3981,4121,3771,406+0.75%20,000103億4366万-6.33%13.693.36
08/231,4131,4401,3931,396-1.2%28,000102億6641万-7.58%13.593.34
08/221,3521,4151,3431,413+3.29%25,000103億9148万-7.01%13.763.38
08/211,3611,3801,3501,368-0.94%21,200100億6042万-10.5%13.323.27
08/201,3751,3841,3621,381+1.77%30,200101億5606万-10.18%13.443.3
08/171,3321,3701,3311,357+1.88%52,40099億7949万-12.31%13.213.24
08/161,3831,3851,3061,332-6%106,20097億9557万-14.54%12.973.18
08/151,4901,4911,4001,417-5.57%82,400104億2090万-9.72%13.83.39
08/141,5051,5131,4771,500+0.23%29,400110億3520万-4.82%14.613.58
08/131,5701,5801,4851,497-6.76%110,800110億945万-5.34%14.573.58
08/101,5801,6381,5681,605+2.23%59,600118億766万+1.26%15.633.84
08/091,5581,5881,5351,570+0.8%28,200115億5017万-0.76%15.293.75
08/081,5231,5751,5231,558+2.47%27,400114億5821万-1.74%15.173.72
08/071,5051,5251,5051,520-0.49%38,000111億8233万-4.34%14.83.63
08/061,5601,5601,5131,528-1.45%31,000112億3751万-4.29%14.883.65