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
20217/1, 株式分割 1→4
2018
12/28192195187193-1.41%383,60052億3539万-22.38%15.661.51
12/27206207192195+6.26%421,60053億1019万-22.52%15.881.53
12/26189189179184+3.52%382,40049億9742万-27.66%14.951.44
12/25186190176178-12.67%937,60048億2744万-31.2%14.441.39
12/21218218199203-8.14%802,00055億2776万-22.42%16.541.6
12/20241243220221-10.79%794,00060億1730万-16.82%181.74
12/19243265241248+2.59%484,80067億4482万-7.46%20.181.95
12/18247249241242-3.49%355,60065億7484万-10.13%19.671.9
12/17252256250251-1.28%193,60068億1281万-7.56%20.381.97
12/14254257248254-1.26%172,00069億120万-7.39%20.641.99
12/13253258251257+1.08%123,60069億8959万-6.88%20.912.02
12/12247256245254+3.14%191,60069億1480万-8.54%20.682
12/11251256245247-1.89%260,40067億403万-11.96%20.051.93
12/10258261251251-4.56%259,60068億3321万-10.59%20.441.97
12/07266271263263-0.85%254,80071億5957万-6.98%21.422.07
12/06271273263266-2.66%240,40072億2077万-6.51%21.62.08
12/05270278269273-1.18%197,60074億1794万-3.96%22.192.14
12/04282286276276-1.87%188,00075億633万-2.82%22.452.17
12/03279284277281+1.35%158,00076億4912万-0.62%22.882.21
11/30278283274278-0.54%158,80075億4713万-1.6%22.582.18
11/29280285277279-1.06%143,20075億8792万-0.71%22.72.19
11/28279287279282+1.81%154,80076億6952万0%22.942.21
11/27280284275277-1.16%176,80075億3353万-2.12%22.532.17
11/26275283270280+1.82%162,40076億2192万-1.32%22.82.2
11/22275278268275+0.55%255,60074億8594万-3.42%22.392.16
11/21265276262274+2.34%306,80074億4514万-4.28%22.272.15
11/20274276268268-4.29%233,60072億7516万-6.47%21.762.1
11/19273287269280+1.82%232,40076億152万-2.61%22.742.19
11/16288289273275-4.85%272,80074億6554万-4.36%22.332.15
11/15279291278289+3.22%180,00078億4629万+0.17%23.472.26
11/14281285277280-1.06%212,00076億152万-2.95%22.742.19
11/13278291277283-3.67%376,40076億8311万-2.25%22.982.22
11/12308309292293-6.08%418,80079億7548万+1.12%23.862.3
11/09303335302312+1.63%1,162,00084億9222万+7.67%25.42.45
11/08306312306307+1.32%305,20083億5624万+5.95%252.41
11/07301308297303+1.68%327,60082億4745万+4.21%24.672.38
11/06295301291298+1.1%209,20081億1146万+2.49%24.262.34
11/05294298289295+1.11%275,20080億2307万+0.68%242.32
11/02284292279292+6.09%270,00079億3468万-0.77%23.732.29
11/01276279271275-1.26%206,00074億7914万-6.78%22.372.16
10/31270281268279+4.9%300,00075億7433万-6.23%22.662.19
10/30248266245266+7.27%516,00072億2077万-10.91%21.62.08
10/29250258245248-4.81%810,00067億3122万-17.5%20.131.94
10/26275282260260-2.99%592,80070億7118万-13.91%21.152.04
10/25280283266268-8.3%588,00072億8876万-11.84%21.82.1
10/24302305289292-2.58%363,20079億4828万-4.49%23.782.29
10/23305308299300-2.12%304,40081億5906万-1.96%24.412.35
10/22300310297307+1.91%278,40083億3498万+0.16%24.932.41
10/19292301290301+1.35%124,80081億7861万-1.72%24.462.36
10/18295302293297+0.51%279,20080億6984万-3.02%24.142.33
10/17290297287295+3.51%251,60080億2905万-3.51%24.022.32
10/16288291282285-1.64%262,80077億5711万-7.08%23.22.24
10/15295299289290-1.36%220,80078億8628万-5.84%23.592.28
10/12278296278294+3.89%295,20079億9505万-4.55%23.922.31
10/11275290275283-6.29%644,40076億9592万-8.41%23.022.22
10/10303307298302+0.25%223,60082億1261万-2.58%24.572.37
10/09304308296301-1.87%348,00081億9221万-3.14%24.512.36
10/05309318304307-3.08%568,40083億4858万-1.29%24.972.41
10/04322322311317+0.24%258,00086億1372万+1.85%25.772.49
10/03321321302316-0.71%569,20085億9332万+1.94%25.72.48
10/02337338317318-4.64%636,80086億5451万+2.99%25.892.5
10/01326344324334+2.69%940,80090億7602万+8.36%27.152.62
09/28321325313325+2.69%424,00088億3807万+6.56%26.442.55
09/27330330313317-4.67%962,00086億692万+4.46%25.752.48
09/26310339309332+8.14%1,694,00090億2843万+10.67%27.012.61
09/25304308301307+2.16%274,80083億4858万+3.02%24.972.41
09/21312312301301-3.76%384,80081億7182万+1.52%24.442.36
09/20313314309312+0.64%220,80084億9135万+5.85%25.42.45
09/19304313302310+2.06%318,40084億3696万+5.89%25.242.43
09/18307309302304-0.9%153,20082億6700万+4.11%24.732.39
09/14302309299307+3.72%182,40083億4178万+5.41%24.952.41
09/13297301293296-1.25%157,60080億4264万+1.98%24.062.32
09/12301303290300-0.66%198,40081億4462万+3.63%24.362.35
09/11306311299302-1.55%148,00081億9901万+4.33%24.532.37
09/10308312305306-0.73%144,80083億2818万+6.34%24.912.4
09/07297315288309+1.82%446,40083億8937万+7.49%25.092.42
09/06305306296303-2.02%328,80082億3980万+5.94%24.652.38
09/05308313305309+0.57%177,20084億976万+8.51%25.162.43
09/04309311300308-0.97%342,00083億6217万+8.66%25.012.41
09/03325325303311-2.05%492,00084億4376万+10.11%25.262.44
08/31299318296317+4.79%535,60086億2052万+12.81%25.792.49
08/30308315300303-4.2%846,00082億2620万+7.27%24.612.37
08/29305330302316+8.23%2,068,80085億8653万+11.18%25.682.48
08/28300304291292-0.26%777,20079億3387万+2.37%23.732.29
08/27283299278293+4.93%1,013,60079億5426万+1.92%23.792.3
08/24273279271279+2.11%245,20075億8034万-3.55%22.672.19
08/23269273265273+2.92%170,00074億2398万-6.19%22.212.14
08/22262266257265+2.41%178,40072億1322万-9.78%21.582.08
08/21264264258259-1.52%125,60070億4326万-13.09%21.072.03
08/20266270262263-0.85%121,60071億5204万-12.62%21.392.06
08/17271273264265-3.11%288,40072億1322万-12.75%21.582.08
08/16271285268274+0.74%978,40074億4437万-11.12%22.272.15
08/15273282270272-0.28%308,40073億8999万-12.34%22.112.13
08/14276279265273-0.91%356,00074億1038万-12.66%22.172.14
08/13283283270275-4.1%245,20074億7837万-12.42%22.372.16
08/10291291285287-0.17%98,40077億9790万-9.26%23.332.25
08/09290292286287+0.7%280,40078億1149万-9.1%23.372.25
08/08281287280285+0.8%114,00077億5711万-10.02%23.22.24
08/07275284273283+3.38%143,60076億9592万-11.56%23.022.22
08/06276278273274-1.97%122,80074億4437万-14.98%22.272.15