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
20243/1, 株式分割 1→3
201912/1, 株式分割 1→2
2018
12/28251252242246-0.94%82,80084億3760万-6.69%22.363.44
12/27247251244249+4.48%126,00085億1752万-5.81%22.573.48
12/26243247235238+1.28%91,80081億5216万-9.85%21.63.33
12/25234244224235-5.94%276,00080億4940万-11.65%21.333.28
12/21272274248250-8.26%242,40085億5749万-6.08%22.683.49
12/20281293271272-5.44%288,00093億2621万+2%24.713.81
12/19280289278288+2.86%271,20098億6273万+8.27%26.134.02
12/18268288264280+2.13%334,80095億8876万+6.06%25.413.91
12/17262288262274+6.68%703,20093億8900万+4.25%24.883.83
12/14259260253257-0.77%58,20088億111万-1.91%23.323.59
12/13263269256259-0.38%65,40088億6961万-0.77%23.53.62
12/12250261248260+4.56%97,80089億385万-0.38%23.593.63
12/11257263248249-1.84%98,40085億1573万-4.36%22.573.47
12/10264264253253-4.7%103,20086億7555万-2.56%22.993.54
12/07268277264266-0.56%127,80091億362万+2.64%24.123.71
12/06275277266267-2.85%101,40091億5499万+3.62%24.263.74
12/05267280267275+0.18%105,60094億2324万+7.07%24.973.85
12/04274280270275-0.54%104,40094億612万+7.71%24.923.84
12/03275280270276+1.28%132,60094億5749万+9.16%25.063.86
11/30268275264273+0.86%62,40093億3763万+7.77%24.743.81
11/29271275267270+0.06%64,20092億5772万+7.28%24.533.78
11/28272275270270-0.25%29,40092億5201万+6.79%24.523.78
11/27270275269271-1.22%46,80092億7485万+7.05%24.583.78
11/26265276262274+3.79%145,80093億8900万+7.94%24.883.83
11/22256265253264+3.53%102,60090億4654万+4%23.973.69
11/21255263255255-1.86%73,20087億2976万+0.07%23.133.56
11/20262265257260-1.76%67,20088億9512万+1.56%23.573.63
11/19251266251265+5.59%86,40090億5477万+2.98%23.993.69
11/16266266245251-3.84%85,20085億7580万-2.46%22.723.5
11/15261270257261-1.14%127,20089億1792万+1.03%23.633.64
11/14250265247264+11.72%295,20090億2056万+1.8%23.93.68
11/13235238230236-2.14%174,60080億7403万-9.23%21.43.29
11/12253253240241-3.21%89,40082億5079万-7.95%21.863.37
11/09244252243249+1.56%55,80085億2449万-5.62%22.593.48
11/08247250245245+0.82%43,20083億9334万-7.42%22.243.42
11/07238246238243+1.04%42,60083億2492万-8.86%22.063.4
11/06247250240241-2.23%74,40082億3939万-10.47%21.833.36
11/05242248241246+1.65%76,20084億2755万-9.44%22.333.44
11/02238248237242+2.39%69,60082億9070万-11.56%21.973.38
11/01238245236237-1.39%76,20080億9684万-14.25%21.463.3
10/31236242233240+2.35%70,20082億1088万-13.98%21.763.35
10/30222244222235+3.08%189,60080億2271万-16.55%21.263.27
10/29256256228228-12.5%295,20077億8323万-19.61%20.623.18
10/26269269252260-0.95%167,40088億9512万-8.77%23.573.63
10/25272272256263-5.69%189,00089億8065万-8.22%23.83.66
10/24280283277278-0.83%80,40095億2234万-2.68%25.233.89
10/23288288281281-2.72%55,20096億216万-1.86%25.443.92
10/22283289283289+1.82%40,20098億6808万+1.23%26.154.03
10/19281283278283+0.12%14,40096億9136万-0.23%25.683.95
10/18279286277283+1.49%39,60096億7995万0%25.653.95
10/17276282276279+1.27%55,20095億3743万-1.47%25.273.89
10/16274280274275-0.66%46,20094億1772万-2.36%24.963.84
10/15278281275277-1.01%69,60094億8043万-1.71%25.123.87
10/12274282273280+2.88%40,80095億7734万-0.71%25.383.91
10/11276278272272-5.82%169,20093億940万-3.14%24.673.8
10/10285289285289+1.4%45,00098億8518万+2.85%26.194.03
10/09285289282285-1.04%57,60097億4836万+1.42%25.833.98
10/05287294285288-0.86%130,20098億5098万+2.86%26.14.02
10/04296298287291-1.97%96,60099億3649万+3.75%26.334.05
10/03292298292296+0.4%61,800101億3602万+6.21%26.864.14
10/02297300293295-0.73%88,200100億9611万+6.18%26.754.12
10/01302304296297-1.6%129,000101億7022万+7.34%26.954.15
09/28305308299302+0.39%118,200103億3555万+9.88%27.394.22
09/27296305296301+0.89%118,800102億9564万+10.26%27.284.2
09/26296299294298+2.05%99,600102億443万+10.09%27.044.16
09/25290296289292+0.69%140,40099億9920万+8.27%26.54.08
09/21280291279290+5.26%196,20099億3079万+7.93%26.324.05
09/20280280274276-0.84%67,80094億2290万+3.31%24.973.84
09/19277279277278+0.48%71,40095億261万+4.18%25.183.88
09/18269279269277+2.53%160,80094億5706万+3.68%25.063.86
09/14267272265270+2.79%69,00092億2363万0%24.443.76
09/13266268261263-1.31%85,20089億7311万-3.43%23.783.66
09/12265267263266+0.44%75,60090億9267万-3.21%24.093.71
09/11269269264265-0.63%117,00090億5282万-4.68%23.993.69
09/10264269264267+0.95%85,80091億976万-5.1%24.143.72
09/07263268261264-0.19%46,80090億2435万-6.98%23.913.68
09/06269274265265-2.52%60,60090億4143万-7.78%23.963.69
09/05275275271272-1.27%61,20092億7487万-6.38%24.583.78
09/04269276268275+1.48%58,80093億9444万-5.82%24.893.83
09/03277278269271-1.69%84,00092億5779万-8.14%24.533.78
08/31272277271276+0.73%44,40094億1721万-7.49%24.953.84
08/30275279272274-0.79%84,60093億4889万-9.08%24.773.81
08/29269277269276+2.67%103,20094億2290万-9.27%24.973.84
08/28274277267269-1.95%130,20091億7808万-12.49%24.323.74
08/27267274267274+3.4%105,60093億6027万-11.9%24.83.82
08/24260266260265+1.92%106,20090億5282万-15.61%23.993.69
08/23255266254260+2.56%181,80088億8201万-17.98%23.543.62
08/22252256250254+1.54%264,00086億5996万-21.03%22.953.53
08/21258262249250-3.17%418,20085億2362万-23.18%22.593.48
08/20263266257258-2.03%218,40088億243万-21.63%23.333.59
08/17267267260263+0.7%189,60089億8451万-20.97%23.813.67
08/16267268260261-2.91%291,00089億2192万-22.22%23.643.64
08/15283283265269-4.94%661,20091億8935万-20.6%24.353.75
08/14283286273283-14.19%840,00096億6731万-17.2%25.623.94
08/13335340330330-3.23%201,600112億6620万-4.07%29.854.6
08/10342342338341+0.2%70,800116億4174万-0.87%30.854.75
08/09342342336340+0.74%61,800116億1898万-1.07%30.794.74
08/08333339333338+1.1%75,600115億3363万-1.51%30.564.71
08/07335338333334-0.25%50,400114億845万-2.58%30.234.66
08/06332337330335+1.01%76,200114億3690万-2.33%30.314.67