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
20227/1, 株式分割 1→2
20207/1, 株式分割 1→2
20198/1, 株式分割 1→2
2018
12/2889908788-2.76%79,20039億8423万-23.37%14.411.81
12/2793938891+4.77%166,40040億9726万-22.54%14.821.86
12/2691928487-7.11%419,20039億1076万-26.69%14.141.78
12/2596969293-3.99%258,40042億1029万-22.4%15.221.91
12/211021029597-5.25%158,40043億8548万-19.83%15.861.99
12/20107109102102-7.35%140,00046億2825万-16.09%16.742.1
12/19113113110111-2.96%80,80049億9557万-10.89%18.062.27
12/18119119114114-4.41%105,60051億4815万-8.17%18.622.34
12/17120121119119-1.45%112,00053億8549万-4.7%19.472.45
12/14120122120121+0.94%74,40054億6461万-4.07%19.762.48
12/13120120119120+0.1%56,80054億1375万-4.96%19.582.46
12/121211211191200%58,40054億810万-5.81%19.562.46
12/11122122119120-1.95%68,80054億810万-6.54%19.562.46
12/10123124122122-1.71%73,60055億1547万-5.43%19.942.51
12/071241251241240%42,40056億1154万-3.78%20.292.55
12/06125126124124-0.8%108,80056億1154万-3.78%20.292.55
12/05125126125125-0.1%39,20056億5675万-3%20.462.57
12/04126126125125-0.69%36,00056億6240万-2.91%20.482.57
12/03127128125126-0.49%75,20057億195万-2.23%20.622.59
11/30126127126127+0.5%36,00057億3021万-1.74%20.722.6
11/29127127126126-0.2%40,80057億195万-2.23%20.622.59
11/281261271261260%33,60057億1326万-2.79%20.662.6
11/27126127126126+0.5%23,20057億1326万-2.79%20.662.6
11/26126127125126+0.5%23,20056億8500万-4.01%20.562.58
11/22125126125125+0.1%25,60056億5675万-4.48%20.462.57
11/21125126124125+0.1%31,20056億5080万-5.3%20.432.57
11/20126126124125-0.7%45,60056億4514万-6.11%20.412.56
11/19127127126126-1.37%27,20056億8470万-5.45%20.562.58
11/16128129127128-0.78%21,60057億6381万-4.85%20.842.62
11/15129131128129-2.37%34,40058億902万-4.1%21.012.64
11/14131132129132+1.64%26,40059億5029万-1.77%21.522.7
11/13135135130130-4.16%40,00058億5422万-4.07%21.172.66
11/12138138135135-1.99%16,80061億851万+0.09%22.092.77
11/09128138128138+3.18%68,80062億3283万+1.38%22.542.83
11/08136141134134-2.91%136,00060億4070万-1.75%21.842.74
11/07141141136138-2.13%74,40062億2153万+0.46%22.52.83
11/06132142132141+6.33%41,60063億5715万+2.65%22.992.89
11/05134135132132+0.38%28,00059億7854万-3.47%21.622.72
11/02127133126132+4.56%40,80059億5594万-4.53%21.542.71
11/01125128125126-0.2%43,20056億9600万-9.35%20.62.59
10/31125127125126+1.61%37,60057億730万-9.17%20.642.59
10/30125128124124-1%92,00056億1689万-11.25%20.312.55
10/29126128126126-2.05%60,00056億7340万-10.99%20.522.58
10/26132133128128-2.29%52,00057億9207万-9.13%20.942.63
10/25134135130131-4.9%66,40059億2768万-7.66%21.432.69
10/24138139137138+0.09%34,40062億3283万-3.58%22.542.83
10/23140140138138-2.56%37,60062億2718万-3.67%22.522.83
10/22143143140141-0.53%28,00063億8969万-1.14%23.112.9
10/19142143140142-0.52%24,80064億2359万-0.61%23.232.92
10/18144144143143+0.7%24,80064億5749万-0.09%23.352.93
10/17141144141142+1.25%33,60064億1229万-0.09%23.192.91
10/16139147139140+1.08%56,80063億3320万-1.32%22.92.88
10/15149149138139+2.59%133,60062億6540万-3.06%22.662.85
10/12130135128135+3.35%42,40061億721万-5.51%22.082.77
10/11138138127131-8.17%92,80059億948万-8.57%21.372.68
10/10143144142142-1.73%14,40064億3489万-1.13%23.272.92
10/09147147143145-1.28%21,60065億4788万+0.61%23.682.97
10/05146149146147-0.84%32,80066億3263万+1.91%23.983.01
10/04145148145148+1.89%28,80066億8912万+2.78%24.193.04
10/03148148145145-1.19%26,40065億6483万+0.87%23.742.98
10/02146149146147+0.68%21,60066億4392万+1.38%24.023.02
10/01145147145146-1.1%32,80065億9873万+0.69%23.863
09/28148149148148-0.34%25,60066億7217万+1.81%24.133.03
09/27150150147148+1.37%25,60066億9477万+2.16%24.213.04
09/26141147141146+2.63%63,20066億438万+0.78%23.883
09/25138142138142+0.18%55,20064億3489万-1.81%23.272.92
09/21140143140142-0.44%42,40064億2359万-1.98%23.232.92
09/20143143142143+0.53%20,80064億4807万-1.55%23.322.93
09/19141143141142-0.61%32,80064億1419万-2.74%23.192.91
09/18142143141143+0.79%36,80064億5372万-2.14%23.342.93
09/14144144141142+1.34%47,20064億290万-3.57%23.152.91
09/13142142138140+1.27%24,00063億1820万-5.49%22.852.87
09/12140141136138-1.6%56,00062億3916万-7.3%22.562.83
09/11141142138140-0.35%65,60063億4079万-6.42%22.932.88
09/10140142140141+0.54%44,80063億6338万-6.71%23.012.89
09/07144144139140-2.78%34,40063億2950万-7.81%22.892.88
09/06145145141144-1.45%68,80065億1018万-5.8%23.542.96
09/05145146145146+0.86%36,00066億617万-5.03%23.893
09/04146146145145-0.43%24,80065億4970万-7.05%23.682.98
09/03152152145146-1.77%41,60065億7793万-7.25%23.792.99
08/31149149148148-1.17%29,60066億9651万-6.76%24.213.04
08/30149150147150+0.84%109,60067億7556万-5.66%24.53.08
08/291491501491490%36,00067億1909万-6.45%24.33.05
08/281501511481490%59,20067億1909万-7.03%24.33.05
08/27148152148149+0.85%39,20067億1909万-7.03%24.33.05
08/241481491451480%60,00066億6263万-8.39%24.093.03
08/23149149147148-0.51%26,40066億6263万-8.95%24.093.03
08/22148150147148+0.08%41,60066億9651万-9.05%24.213.04
08/21152152148148-3.89%38,40066億8979万-9.68%24.193.04
08/20153154148154+3.44%78,40069億6077万-6.02%25.173.16
08/17151151147149+1.45%30,40067億2931万-9.7%24.333.06
08/16151152146147-4.39%117,60066億3334万-10.98%23.993.01
08/15159159150154-2.31%123,20069億3819万-7.45%25.093.15
08/14154173154157+1.94%320,00071億191万-5.27%25.683.23
08/13165165152154-4.34%112,00069億6642万-7.63%25.193.16
08/10162164161161-1.3%64,80072億8256万-3.44%26.333.31
08/09175175163163-4.6%131,20073億7853万-2.17%26.683.35
08/08165176165171+3.01%297,60077億3419万+3.16%27.973.51
08/07167169165166-0.45%81,60075億838万+0.15%27.153.41
08/06166169165167-0.22%80,00075億4225万+1.21%27.273.43