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
20247/1, 株式分割 1→5
2018
12/28508510500501-2.6%38,000250億5000万-20.6%18.852.62
12/27525525508514+3.25%49,500257億2000万-19.5%19.352.69
12/26510516496498+2.81%57,500249億1000万-23%18.742.61
12/25490493476485-2.1%220,000242億3000万-26.24%18.232.54
12/21510513477495-3.92%114,000247億5000万-25.79%18.622.59
12/20547554509515-8.65%123,000257億6000万-24.12%19.382.7
12/19577583564564-2.12%68,000282億-18.26%21.222.95
12/18582596569576-4.29%71,500288億1000万-17.57%21.683.01
12/17622622601602-4.75%47,000301億-15.09%22.653.15
12/14639642632632-3.22%42,000316億-12.1%23.783.31
12/13655662642653+1.87%44,000326億5000万-10.3%24.573.42
12/12632660631641-0.77%76,000320億5000万-12.67%24.123.35
12/11646664642646+0.62%35,500323億-12.82%24.33.38
12/10660671641642-4.89%78,500321億-14.29%24.153.36
12/07682699667675-0.88%76,500337億5000万-10.83%25.393.53
12/06712713662681-4.22%155,500340億5000万-10.63%25.623.56
12/05710722702711-0.84%72,500355億5000万-7.42%26.753.72
12/04726750717717-1.24%118,000358億5000万-7%26.973.75
12/03716729706726+3.42%109,000363億-6.2%27.313.8
11/30739739693702-5.9%257,500351億-9.54%26.413.67
11/29744776736746+2.19%231,500373億-4.48%28.073.9
11/28704750703730+4.14%136,500365億-7.01%27.463.82
11/27707717700701-0.28%93,500350億5000万-11.6%26.373.67
11/26699706684703-0.71%63,500351億5000万-12.56%26.453.68
11/22708735704708+0.71%86,500354億-13.13%26.643.7
11/21702714687703-1.82%82,000351億5000万-14.89%26.453.68
11/20727736703716-4.02%102,500358億-14.46%26.943.75
11/19742763725746-1.32%86,500373億-11.92%28.073.9
11/16783794756756-3.45%91,500378億-11.89%28.443.95
11/157837987807830%68,500391億5000万-9.79%29.464.1
11/14810810782783-2.97%71,000391億5000万-10.62%29.464.1
11/13800817784807-2.42%83,000403億5000万-8.81%30.364.22
11/12850857820827-1.55%59,500413億5000万-7.7%31.114.33
11/09840844820840-0.71%37,000420億-8%31.64.39
11/08835847831846+2.79%72,000423億-9.52%31.834.43
11/07815843815823+1.48%43,500411億5000万-13.91%30.964.31
11/06847859810811-4.48%80,000405億5000万-16.99%30.514.24
11/05840878840849+1.19%97,500424億5000万-14.84%31.944.44
11/02817843799839+4.22%96,000419億5000万-17.26%31.564.39
11/01808816799805-2.07%76,500402億5000万-22.15%30.294.21
10/31813825800822+3.79%156,000411億-22.09%30.934.3
10/30760796756792+1.8%119,000396億-26.12%29.84.14
10/29796815777778-1.77%136,500389億-28.56%29.274.07
10/26848858784792-3.06%121,000396億-28.46%29.84.14
10/25838840803817-4.78%140,500408億5000万-27.38%30.744.27
10/24920925858858-7.24%221,500429億-24.74%32.284.49
10/23964964916925-4.84%133,500462億5000万-19.91%34.84.84
10/22979979964972+0.73%45,500486億-16.64%36.575.08
10/19980980955965-2.33%80,500482億5000万-18.01%36.315.05
10/18998999984988+0.41%72,500494億-16.9%37.175.17
10/179971,004984984+0.82%88,500492億-18%37.025.15
10/161,0181,032966976-4.5%185,500488億-19.41%36.725.11
10/151,1101,1121,0221,022+2.61%595,000511億-16.23%38.455.35
10/129621,010910996+2.57%351,000498億-19.09%37.475.21
10/11966993966971-4.24%226,000485億5000万-22.07%36.535.08
10/101,0561,1009821,014-5.76%342,000507億-19.65%38.155.3
10/091,2241,2341,0641,076-14.6%544,500538億-15.81%40.485.63
10/051,2161,3341,2101,260-9.74%708,500630億-2.4%47.46.59
10/041,3801,4261,3601,396+2.2%248,500698億+7.72%52.527.3
10/031,3361,3801,3321,366+1.64%104,500683億+5.4%51.397.15
10/021,3401,3561,3221,344+1.82%98,000672億+3.78%50.567.03
10/011,2781,3201,2681,320+2.96%55,500660億+2.17%49.666.91
09/281,3261,3381,2701,282-2.88%100,500641億-0.47%48.236.71
09/271,3781,4001,3081,320-1.49%174,000660億+2.8%49.666.91
09/261,2441,3721,2441,340+7.72%288,500670億+4.77%50.417.01
09/251,2221,2441,2181,244+1.8%64,500622億-2.58%46.86.51
09/211,2401,2561,2201,222-1.13%83,000611億-4.53%45.976.39
09/201,2201,2501,2121,236+1.31%72,000618億-3.74%46.56.47
09/191,2161,2281,2101,220+0.99%55,000610億-5.28%45.96.38
09/181,2161,2401,2041,208-0.66%73,000604億-6.5%45.456.32
09/141,2201,2281,2081,216-0.16%80,000608億-6.1%45.756.36
09/131,2301,2561,2121,218-0.98%114,000609億-6.67%45.826.37
09/121,2641,2641,2181,230-2.69%61,000615億-6.68%46.276.43
09/111,2881,2881,2501,264-1.25%52,000632億-4.96%47.556.61
09/101,2701,2801,2501,280+2.4%50,000640億-4.41%48.166.7
09/071,2141,2601,2081,250+2.8%120,000625億-7.27%47.036.54
09/061,3061,3061,2161,216-5.59%204,000608億-10.59%45.756.36
09/051,3801,3801,2841,288-5.57%140,500644億-6.4%48.466.74
09/041,3901,3921,3561,364-1.16%48,500682億-1.94%51.327.14
09/031,4101,4141,3621,380-1.29%39,000690億-1.71%51.927.22
08/311,4081,4301,3961,398-0.71%88,500699億-1.27%52.67.31
08/301,4141,4581,4021,408+1%150,500704億-1.47%52.977.37
08/291,3901,4181,3781,394+0.29%108,500697億-3.4%52.447.29
08/281,3901,4381,3661,390+2.96%281,000695億-4.66%52.297.27
08/271,2381,3541,2381,350+7.31%228,000675億-8.35%50.797.06
08/241,2441,2621,2181,258+3.28%98,500629億-15.34%47.336.58
08/231,2121,2461,2041,218+2.18%86,500609億-18.64%45.826.37
08/221,2081,2401,1901,192+0.34%195,000596億-21.06%44.856.24
08/211,2781,2801,1761,188-7.33%287,000594億-22%44.696.21
08/201,3221,3341,2821,282-3.9%61,500641億-16.54%48.236.71
08/171,3221,3981,3221,334+1.52%73,500667億-13.77%50.196.98
08/161,3001,3201,2681,314-1.2%96,000657億-15.55%49.446.87
08/151,3401,3601,3221,330+0.76%44,500665億-15.18%50.046.96
08/141,3121,3961,3041,320+2.17%170,000660億-16.51%49.666.91
08/131,4501,4501,2901,292-12.11%377,000646億-18.95%48.616.76
08/101,5301,5321,4621,470-4.05%141,000735億-8.3%55.37.69
08/091,5321,5521,5101,5320%46,000766億-4.49%57.648.01
08/081,4961,5761,4941,532+2.82%128,500766億-4.55%57.648.01
08/071,5081,5421,4821,490-1.59%50,500745億-7.34%56.067.79
08/061,5241,5521,5001,514-2.57%94,500757億-6.08%56.967.92