株価チャート

2018/08/01～2018/12/25

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
202010/1, 株式分割 1→2
201910/1, 株式分割 1→2
2018
12/25383413383404-5.16%1,106,800732億1126万-17.55%71.9215.94
12/21428434412426-2.41%1,330,800771億9801万-13.59%75.8316.81
12/20464464431437-8.11%1,366,800791億78万-12%77.717.22
12/19481486465475-2.01%739,600860億7760万-4.62%84.5518.74
12/18501501484485-5.83%733,600878億4445万-3.05%86.2919.12
12/17513520501515+0.44%488,000932億8093万+2.54%91.6320.31
12/14507515500513+2.5%1,026,400928億7320万+2.09%91.2320.22
12/13503515496500-0.6%685,600906億800万-0.6%89.0119.72
12/12486505483503+4.96%1,073,600911億5164万0%89.5419.84
12/11507511479479-4.1%898,000868億4776万-4.91%85.3118.91
12/10530534499500-7.11%644,800905億6269万-1.04%88.9619.71
12/07530541523538+3.02%630,000974億9420万+6.11%95.7721.22
12/06521537517522+0.29%898,400946億4005万+3.21%92.9720.6
12/05509525505521-0.9%645,200943億6823万+2.92%92.720.54
12/04540547518526-1.96%619,600952億2900万+4.06%93.5420.73
12/03539541525536+2.19%479,600971億3177万+6.77%95.4121.14
11/30521530509525+1.94%778,400950億4779万+4.69%93.3720.69
11/29500528500515+3.94%1,017,600932億3563万+2.9%91.5920.3
11/28478497474495+4.49%572,800897億192万-1.2%88.1219.53
11/27473478468474+1.23%365,600858億5108万-6%84.3318.69
11/26474474460468+0.05%330,800848億908万-7.87%83.3118.46
11/22466475459468+0.27%404,800847億6378万-8.64%83.2618.45
11/21460475457467+0.27%692,800845億3726万-9.59%83.0418.4
11/20479480463465-5.49%938,800843億1074万-10.53%82.8218.35
11/19490498473492-0.56%871,200892億357万-6.06%87.6319.42
11/16493503491495+1.43%656,000897億192万-5.89%88.1219.53
11/15489501479488-1.51%1,010,400884億3340万-7.75%86.8719.25
11/14508510475496-6.2%2,224,000897億9252万-6.69%88.219.55
11/13505532495528+1.39%801,600957億2735万-0.89%94.0320.84
11/12519533512521+0.05%625,200944億1353万-2.62%92.7420.55
11/09531542516521-1.42%793,200943億6823万-3.21%92.720.54
11/08528535519528+3.94%473,600957億2735万-2.36%94.0320.84
11/07510518503508-1.07%531,600921億303万-6.57%90.4720.05
11/06525529509514-1.96%305,600930億9972万-6.25%91.4520.27
11/05531540524524-3.19%534,400949億5718万-5.24%93.2820.67
11/02515545515541+5.82%882,800980億8316万-2.65%96.3521.35
11/01518519506512-1.4%268,400926億9198万-8.33%91.0520.18
10/31503519491519+5.98%829,200940億580万-7.53%92.3420.46
10/30460495452490+4.87%1,002,800887億523万-13.21%87.1419.31
10/29494500465467-5.9%1,312,400845億8256万-17.83%83.0918.41
10/26518519491496-1.88%1,095,600898億8313万-13.44%88.2919.57
10/25520528504506-6.99%875,200916億468万-12.24%89.9819.94
10/24568570534544-4.36%684,000984億9089万-5.97%96.7521.44
10/235685745615680%388,0001029億7599万-1.86%101.1522.42
10/22563571550568-0.31%418,8001029億7599万-1.69%101.1522.42
10/19567571558570-0.87%414,0001032億9312万-1.38%101.4722.49
10/18583591571575-0.35%633,6001041億9920万-0.35%102.3622.68
10/17580597564577+4.01%1,936,4001045億6163万+0.17%102.7122.76
10/16548566543555+1.93%785,2001005億2957万-3.52%98.7521.88
10/15568569543544-2.81%482,000986億2680万-5.35%96.8821.47
10/12529565527560+4.58%823,2001014億8096万-2.78%99.6922.09
10/11525549516536-3.3%1,224,000970億4116万-6.87%95.3221.12
10/10585587549554-5.66%1,421,6001003億4836万-3.53%98.5721.84
10/09581595578587-0.25%396,8001063億7379万+2.44%104.4923.16
10/05592598581589-2.2%688,8001066億4561万+3.06%104.7623.22
10/04608611580602-0.12%716,0001090億4672万+6.13%107.1223.74
10/03608608595603-0.78%750,8001091億8264万+7.02%107.2523.77
10/02633634603607-2.68%1,153,6001100億4341万+8.83%108.123.96
10/01617626601624+1.75%1,140,4001130億7878万+13.04%111.0824.62
09/28605619600613+3.5%1,070,4001111億3071万+12.73%109.1624.19
09/27590614589593+0.59%1,202,8001073億7048万+10.13%105.4723.37
09/26599604588589+0.17%597,6001067億3622万+10.92%104.8523.24
09/25603605581588-1.18%1,126,0001065億5500万+12%104.6723.2
09/21584595579595+3.12%822,4001078億2352万+14.64%105.9223.47
09/20578594570577+0.74%1,234,0001045億6163万+12.48%102.7122.76
09/19566575560573+1.64%829,6001037億9146万+12.75%101.9622.59
09/18558572545564+1.39%1,157,6001021億1521万+12.25%100.3122.23
09/14555558550556+0.18%591,6001007億1079万+11.82%98.9321.92
09/13553560548555-0.27%742,4001005億2957万+12.98%98.7521.88
09/12557561547556+0.27%533,2001008億140万+14.45%99.0221.94
09/11552557540555+0.45%894,8001005億2957万+15.33%98.7521.88
09/10557565546552-1.12%753,2001000億7653万+15.78%98.3121.79
09/07550563539559+0.68%928,0001012億913万+18.33%99.4222.03
09/06551567548555-2.93%1,363,6001005億2957万+18.79%98.7521.88
09/05538586537572+9.85%4,468,0001035億6494万+23.7%101.7322.55
09/04529536516520-1.42%920,400942億7762万+14.09%92.6120.52
09/03520530507528+0.38%950,800956億3674万+16.5%93.9520.82
08/31514529511526+0.24%1,224,400952億7431万+16.83%93.5920.74
08/30500535500525+5.01%2,550,000950億4779万+17.34%93.3720.69
08/29487500482500+2.51%1,586,000905億1739万+12.25%88.9219.7
08/28478491471487+0.98%1,241,200882億9749万+9.99%86.7419.22
08/27462485460483+6.63%1,700,400874億3672万+8.92%85.8919.03
08/24445455439453+2.43%503,200820億24万+2.38%80.5517.85
08/23437447437442+0.34%338,000800億5216万-0.06%78.6417.43
08/22425442421440+3.41%542,000797億8034万-0.4%78.3717.37
08/21431433423426-1.62%370,800771億5271万-3.89%75.7916.8
08/20453453431433-3.57%525,200784億2122万-2.75%77.0317.07
08/17446451430449-0.28%874,000813億2068万+0.62%79.8817.7
08/16432453427450+3.81%739,600815億4720万+0.67%80.117.75
08/15447453433434-3.13%813,600785億5713万-3.02%77.1717.1
08/14466467429448+7.51%2,187,600810億9416万-0.11%79.6617.65
08/13421423408416-1.6%582,400754億3116万-7.09%74.116.42
08/10431432423423-2.42%454,400766億5436万-5.79%75.316.69
08/09429437425434+0.23%342,000785億5713万-3.45%77.1717.1
08/08428433427433+0.52%293,200783億7592万-3.67%76.9917.06
08/07428432423430-0.69%449,200779億6818万-4.18%76.5916.97
08/06429439429433-0.06%288,800785億1183万-3.72%77.1217.09
08/03429436426434+0.99%300,000785億5713万-3.88%77.1717.1
08/02432435422429-1.55%450,000777億8696万-5.24%76.4116.93
08/01449449433436-2.35%370,400790億1017万-3.96%77.6117.2