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
20234/1, 株式分割 1→2
2018
12/281,1611,2131,1441,208+6.29%219,400164億9445万-1.91%40.21.52
12/271,1091,1571,0801,136+8.86%197,600155億1776万-7.94%37.821.43
12/261,0521,0891,0111,044-0.24%85,000142億5421万-16.18%34.741.31
12/251,0681,0921,0431,046-5.98%112,200142億8836万-16.79%34.821.31
12/211,0911,1321,0721,113+0.77%118,400151億9675万-12.12%37.031.4
12/201,1521,1771,0961,104-5.52%127,200150億8064万-12.93%36.751.39
12/191,1841,2251,1571,169-0.09%131,000159億6171万-7.48%38.91.47
12/181,2291,2291,1631,170-5.91%124,600159億7537万-6.89%38.931.47
12/171,2011,2501,2001,243+2.94%60,800169億7938万-0.64%41.381.56
12/141,2571,2621,1961,208-2.58%73,800164億9445万-2.7%40.21.52
12/131,2201,2531,1961,240+1.89%36,000169億3157万+0.53%41.261.56
12/121,1951,2641,1951,217+2.74%141,000166億1739万-0.45%40.491.53
12/111,2231,2291,1721,184-1.62%129,200161億7344万-2.39%39.411.49
12/101,2621,2711,2041,204-6.05%93,600164億3981万-0.12%40.061.51
12/071,2881,2881,2511,281+1.43%63,800174億9846万+7.02%42.641.61
12/061,2871,2941,2471,263-3.07%98,000172億5258万+6.58%42.041.59
12/051,2651,3241,2571,303+1.6%110,200177億9898万+10.99%43.371.64
12/041,3531,3531,2791,283-4.79%129,400175億1895万+10.66%42.691.61
12/031,3401,3581,3351,347+1.01%100,600184億2万+17.74%44.841.69
11/301,3281,3671,3261,334+0.72%168,600182億1561万+18.22%44.391.67
11/291,3801,3801,3141,324-4.23%113,200180億8584万+19.06%44.071.66
11/281,3391,3831,3391,383+3.64%152,400188億8495万+26.03%46.021.73
11/271,3171,3401,2971,334+0.3%80,400182億2244万+23.75%44.411.67
11/261,3131,3411,2771,330+1.49%59,800181億6780万+25.12%44.271.67
11/221,2861,3291,2561,311+1.16%106,200179億143万+25.05%43.621.64
11/211,3251,3921,2861,296-7.46%245,000176億9653万+25.05%43.121.63
11/201,3251,4001,3151,400+3.78%187,600191億2400万+36.32%46.61.76
11/191,2111,3611,2111,349+5.8%402,000184億2734万+33.17%44.911.69
11/161,1611,3491,1611,275+9.77%575,000174億1650万+27.76%42.441.6
11/151,0261,1621,0201,162+20.8%402,800158億6609万+17.8%38.661.46
11/141,0001,010961962-2.93%125,600131億3409万-1.69%32.011.21
11/131,0231,028991991-5.49%168,200135億3023万+0.97%32.971.24
11/129871,0799871,048+5.38%161,600143億1568万+6.5%34.891.32
11/091,0201,020981995-1.49%124,000135億8487万+1.07%33.11.25
11/089931,0249931,010+4.18%83,000137億8977万+2.38%33.61.27
11/071,0001,007969969-3.1%77,600132億3654万-1.62%32.261.22
11/069771,0019771,000+2.62%58,400136億6000万+1.42%33.291.25
11/059991,030971975-2.26%109,800133億1167万-1.07%32.441.22
11/021,0001,019991997+0.86%85,400136億1902万+1.53%33.191.25
11/019711,005968989+0.15%51,600135億291万+1.18%32.911.24
10/31928987928987+6.99%75,800134億8242万+1.44%32.861.24
10/30906945888923+0.71%92,000126億135万-4.6%30.711.16
10/29940968915916-1.87%179,000125億1256万-4.98%30.491.15
10/26966973880934-2.15%234,800127億5161万-2.96%31.071.17
10/25895975880954+2.14%246,800130億3164万-0.52%31.761.2
10/24930934899934+2.24%72,800127億5844万-2.2%31.091.17
10/23945946907914-3.84%128,800124億7841万-3.84%30.411.15
10/22973975945950-2.36%84,800129億7700万+0.42%31.621.19
10/19975982963973-1.82%79,200132億9118万+3.51%32.391.22
10/181,0631,072985991-7.34%162,400135億3706万+6.22%32.991.24
10/171,0601,0701,0371,070+1.71%105,600146億937万+15.75%35.61.34
10/169751,0539751,052+7.85%100,400143億6349万+15.17%351.32
10/15975985961975-1.32%73,000133億1850万+7.85%32.461.22
10/12956997951988+3.02%122,600134億9608万+10.02%32.891.24
10/119851,006941959-8.32%257,800130億9994万+7.51%31.921.2
10/101,0791,0871,0431,046-0.76%98,000142億8836万+18.06%34.821.31
10/091,0211,0621,0201,054+1.44%98,200143億9764万+20.05%35.091.32
10/051,0431,0951,0151,039-2.07%314,600141億9274万+19.29%34.591.3
10/041,0001,0619901,061+7.55%211,400144億9326万+22.8%35.321.33
10/03966992966987+0.31%89,800134億7559万+15.38%32.841.24
10/029751,015963984+1.03%191,600134億3461万+15.98%32.741.23
10/01905984905974+8.05%246,000132億9801万+15.76%32.411.22
09/28888905888901+1.64%79,600123億766万+8.03%29.991.13
09/27865900864887+2.01%106,800121億959万+6.81%29.511.11
09/26850870844869+3.33%73,000118億7054万+5.46%28.931.09
09/25855865840841-1.58%141,400114億8806万+2.69%281.06
09/21870876854855-2.29%76,000116億7247万+4.85%28.441.07
09/20850882834875+3.43%113,600119億4567万+8.1%29.111.1
09/19848868846846+0.06%96,200115億4953万+5.16%28.141.06
09/18823849822845+2.92%53,600115億4270万+5.36%28.131.06
09/14823823809821-0.18%28,400112億1486万+2.88%27.331.03
09/13782832782823+5.31%56,800112億3535万+3.59%27.381.03
09/12804815780781-2.92%69,000106億6846万-1.26%260.98
09/11781805780805+3.34%48,400109億8947万+1.96%26.781.01
09/10783794764779-1.58%44,000106億3431万-0.95%25.910.98
09/07800804781791-2.65%54,000108億506万+1.02%26.330.99
09/06828828810813-2.52%69,200110億9875万+4.17%27.051.02
09/05826865826834+0.97%95,200113億8561万+7.27%27.751.05
09/04820838804826+0.73%80,600112億7633万+6.79%27.481.04
09/03840844806820-2.85%110,600111億9437万+6.57%27.281.03
08/31870874831844-4.85%170,200115億2221万+10.26%28.081.06
08/30847889845887+4.66%114,400121億959万+16.49%29.511.11
08/29850861830847-0.53%71,600115億7002万+12.04%28.191.06
08/28810868810852+5.58%169,000116億3149万+13.38%28.341.07
08/27795812782807+0.75%53,800110億1679万+8.4%26.851.01
08/24815816796801-1.78%44,200109億3483万+8.32%26.651
08/23785817776815+3.82%89,000111億3290万+11.04%27.131.02
08/22744791741785+5.65%129,800107億2310万+7.68%26.130.99
08/21737746737743-0.07%45,200101億4938万+2.48%24.730.93
08/20729744729744+1.36%25,400101億5621万+2.84%24.750.93
08/17721736721734+1.17%39,600100億1961万+1.73%24.420.92
08/16745745723725-3.07%67,60099億350万+0.69%24.130.91
08/15797805733748-4.29%159,200102億1768万+3.89%24.90.94
08/14749808749782+4.76%203,000106億7529万+8.84%26.010.98
08/13726747714746+3.68%82,200101億9036万+4.63%24.830.94
08/10732743714720-3.55%53,60098億2837万+1.34%23.950.9
08/09749749740746+0.13%28,800101億9036万+5.67%24.830.94
08/08726748725745+3.04%46,800101億7670万+6.13%24.80.93
08/07719726715723+1.26%12,80098億7618万+3.29%24.070.91
08/06715719713714+0.49%16,60097億5324万+2.15%23.770.9