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
20191/1, 株式分割 1→2
2018
12/281,4161,4161,3421,362-3.81%71,300170億6368万-4.15%14.082
12/271,4901,5151,3941,416-0.07%66,100177億4021万-0.21%14.642.08
12/261,3171,4401,3091,417+4.58%79,200177億5274万+0.07%14.652.09
12/251,3511,4201,3511,355-5.28%120,800169億7598万-4.17%14.011.99
12/211,3731,4511,3531,431+3.51%114,400179億2187万+1.24%14.792.11
12/201,4291,4311,3251,382-4.95%131,800173億1424万-1.92%14.292.03
12/191,4851,4901,4451,454-2.09%50,800182億1629万+3.27%15.032.14
12/181,4611,5001,4361,485+0.03%63,400186億467万+5.69%15.352.19
12/171,5101,5101,4791,485-1.36%65,200185億9840万+5.81%15.352.18
12/141,5131,5131,4921,5050%36,800188億5524万+7.42%15.562.22
12/131,4861,5281,4861,505+0.6%37,000188億5524万+7.58%15.562.22
12/121,5251,5251,4841,496-2.22%67,000187億4248万+7.16%15.472.2
12/111,5201,5681,5131,530+4.19%140,600191億6845万+9.68%15.822.25
12/101,4441,4771,4381,469+1.35%49,800183億9795万+5.57%15.182.16
12/071,4451,4661,4271,449+1.4%44,800181億5365万+4.24%14.982.13
12/061,4331,4491,4171,429+0.63%46,800179億308万+2.66%14.772.1
12/051,3991,4321,3931,420+0.25%34,400177億9032万+2.23%14.682.09
12/041,4261,4331,4051,417-0.04%30,400177億4647万+2.42%14.642.08
12/031,4051,4261,3971,417+1.83%25,800177億5274万+3.05%14.652.09
11/301,4001,4001,3671,392-0.5%25,800174億3326万+1.72%14.392.05
11/291,4001,4131,3801,399+2.01%31,000175億2096万+2.53%14.462.06
11/281,3381,3851,3381,371+3.16%31,400171億7643万+0.66%14.172.02
11/271,3351,3451,3151,329+0.76%19,200166億5024万-2.35%13.741.96
11/261,2981,3401,2901,319+1.7%27,800165億2495万-3.3%13.641.94
11/221,3401,3401,2801,297-1.74%41,400162億4933万-5.19%13.411.91
11/211,3271,3491,3161,320-1.12%28,400165億3748万-3.79%13.651.94
11/201,3591,3621,3251,335-2.77%35,600167億2541万-3.05%13.81.96
11/191,3361,3911,3361,373+3.23%27,200172億149万-0.51%14.192.02
11/161,3461,3811,3241,330+0.08%48,600166億6277万-3.76%13.751.96
11/151,3591,3611,3231,329-2.06%37,800166億5024万-4.18%13.741.96
11/141,3811,3951,3571,357-1.7%27,800170億103万-2.44%14.032
11/131,3951,4021,3711,381-3.02%39,800172億9545万-1.18%14.272.03
11/121,4371,4471,4111,424-0.9%23,600178億3417万+1.53%14.722.1
11/091,4581,4671,4251,437-1.2%33,400179億9704万+2.17%14.852.11
11/081,4661,4801,4491,454+1.39%20,800182億1629万+3.12%15.032.14
11/071,4621,4761,4301,434-2.18%28,400179億6572万+1.56%14.832.11
11/061,4411,4771,4381,466+3.28%38,000183億6663万+3.46%15.162.16
11/051,4541,4571,4171,420-2.81%38,400177億8406万-0.04%14.682.09
11/021,5031,5101,4491,461-2.96%62,200182億9772万+2.42%15.12.15
11/011,4671,5331,4241,505+12.15%170,200188億5524万+5.32%15.562.22
10/311,3001,3421,2811,342+5.71%55,400168億1311万-6.28%13.871.98
10/301,2091,2701,1951,270+5.27%57,200159億480万-11.96%13.121.87
10/291,2511,2591,2061,206-3.64%38,200151億925万-17.17%12.471.78
10/261,3061,3061,2361,252-2.26%55,800156億7929万-15.04%12.941.84
10/251,3251,3251,2781,281-5.22%77,000160億4261万-13.83%13.241.88
10/241,3751,3881,3431,351-0.81%40,400169億2586万-9.75%13.971.99
10/231,4101,4101,3611,362-3.4%50,400170億6368万-9.14%14.082
10/221,3961,4301,3701,410+1%48,200176億6504万-6%14.582.08
10/191,4011,4041,3771,396-0.99%43,400174億8964万-6.81%14.432.05
10/181,4501,4641,4041,410-2.52%32,600176億6504万-5.94%14.582.08
10/171,4191,4611,4071,447+3.77%33,200181億2233万-3.37%14.952.13
10/161,4261,4261,3841,394-2.31%40,000174億6458万-6.82%14.412.05
10/151,4761,4841,4221,427-2.16%42,000178億7802万-4.74%14.752.1
10/121,4391,4701,4381,459+1.39%37,800182億7267万-2.7%15.082.15
10/111,4431,4901,4291,439-4.26%50,400180億2210万-4.04%14.872.12
10/101,5051,5251,4811,503-0.5%40,400188億2392万+0.1%15.532.21
10/091,5251,5331,4961,510-0.49%30,000189億1788万+0.47%15.612.22
10/051,5351,5351,5001,518-1.62%25,800190億1184万+0.83%15.692.23
10/041,5101,5501,4931,543+2.15%56,200193億2505万+2.36%15.952.27
10/031,5531,5531,5081,510-3.05%27,000189億1788万+0.27%15.612.22
10/021,5481,5731,5101,558+0.97%37,600195億1298万+3.49%16.12.29
10/011,5331,5631,5101,543-0.64%44,200193億2505万+2.76%15.952.27
09/281,5401,5731,5301,553+0.81%75,200194億5034万+3.71%16.052.28
09/271,5781,5781,5231,540-2.07%50,800192億9373万+3.15%15.922.27
09/261,6031,6081,5581,573-1.41%36,800197億90万+5.54%16.262.31
09/251,6201,6281,5681,595-1.54%52,400199億8279万+7.12%16.492.35
09/211,6181,6331,5851,620-0.31%107,400202億9600万+8.94%16.752.38
09/201,6251,6481,5701,625+1.72%114,600203億5865万+9.58%16.82.39
09/191,5551,6401,5481,598+4.07%178,600200億1411万+8.01%16.522.35
09/181,4311,5551,4311,535+8.17%184,000192億3109万+3.93%15.872.26
09/141,3941,4331,3891,419+3.24%106,600177億7779万-3.86%14.672.09
09/131,3661,3911,3451,375+0.62%57,200172億2028万-7.32%14.212.02
09/121,4401,4451,3581,366-4.21%58,400171億1379万-8.51%14.122.01
09/111,3651,4271,3531,426+4.51%85,400178億6549万-5.12%14.742.1
09/101,4071,4191,3631,365-2.99%62,600170億9500万-9.7%14.112.01
09/071,4231,4251,3971,407-2.22%46,400176億2119万-7.77%14.542.07
09/061,4451,4471,4101,439-0.93%62,200180億2210万-6.71%14.872.12
09/051,4651,4791,4351,452-0.79%46,600181億9123万-6.8%15.012.14
09/041,4951,4951,4641,464-2.43%41,800183億3531万-6.9%15.132.15
09/031,5331,5331,4901,500-2.76%52,000187億9260万-4.76%15.512.21
08/311,5551,5581,5101,543-2.06%52,200193億2505万-2.06%15.952.27
08/301,5651,6181,5651,575+0.8%109,200197億3223万-0.06%16.282.32
08/291,5251,5801,4991,563+3.48%113,800195億7562万-0.86%16.152.3
08/281,4951,5101,4801,510+1.72%84,400189億1788万-4.19%15.612.22
08/271,4481,4851,4181,485+2.24%119,600185億9840万-5.98%15.352.18
08/241,4591,4711,4351,452+0.35%62,000181億9123万-8.1%15.012.14
08/231,4461,4691,4151,447-0.96%106,600181億2859万-8.53%14.962.13
08/221,4601,4691,4281,461+0.07%64,600183億399万-7.77%15.12.15
08/211,5451,5451,4601,460-5.5%88,200182億9146万-8%15.092.15
08/201,5281,5501,5151,545-0.16%65,200193億5637万-2.77%15.972.27
08/171,5131,5501,4901,548+2.48%57,200193億8769万-2.24%162.28
08/161,4951,5281,4671,510-1.15%49,400189億1788万-4.25%15.612.22
08/151,5501,5501,5131,528-1.45%39,000191億3713万-2.77%15.792.25
08/141,5181,5581,5181,550+2.14%69,000194億1902万-1.15%16.022.28
08/131,5801,6001,5101,518-4.86%83,000190億1184万-3.04%15.692.23
08/101,5981,6201,5851,595-0.93%49,400199億8279万+2.05%16.492.35
08/091,6151,6381,5901,610-1.08%58,400201億7072万+3.47%16.652.37
08/081,6151,6581,5831,628-0.15%150,200203億8997万+4.93%16.832.4
08/071,7081,7401,6201,630-4.96%150,800204億2129万+5.5%16.852.4
08/061,7851,8101,7151,715-5.51%183,600214億8620万+11.36%17.732.52