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
202110/1, 株式分割 1→2
2018
12/28301311299304-0.65%100,60081億5346万-16.94%50.251.25
12/27308312295306+5.34%156,00082億710万-17.07%50.581.26
12/26288296280291+3.75%133,60077億9138万-22.12%48.021.2
12/25279294277280-10.69%371,80075億976万-25.93%46.281.15
12/21319324303314-4.71%253,20084億825万-18.15%51.821.29
12/20336339317329-3.52%238,20088億2397万-14.99%54.381.35
12/19339346332341+0.44%154,40091億4582万-12.56%56.371.4
12/18353354340340-3.14%248,80091億559万-13.83%56.121.4
12/17354358349351-2.37%131,00094億61万-11.71%57.941.44
12/14370374359359-3.49%120,00096億2859万-10.25%59.341.48
12/13363377363372+1.92%204,40099億7726万-7.92%61.491.53
12/12351369350365+4.29%103,60097億8951万-10.1%60.331.5
12/11365372350350-3.71%136,40093億8720万-14.22%57.861.44
12/10377381361364-6.44%151,00097億4928万-11.77%60.091.5
12/07381394379389+0.65%138,800104億1980万-6.16%64.221.6
12/06399399381386-3.74%189,600103億5274万-6.76%63.811.59
12/05397405397401-1.23%110,400107億5505万-3.61%66.291.65
12/04418424405406-2.75%103,600108億8916万-2.4%67.111.67
12/03424424412418+0.72%107,400111億9759万+0.6%69.011.72
11/30417425414415-0.6%64,200111億1713万-0.12%68.521.71
11/29425429415417-1.65%106,000111億8418万+0.48%68.931.72
11/28407429407424+5.21%176,000113億7193万+1.92%70.091.74
11/27411421400403-1.83%108,400108億869万-3.59%66.621.66
11/26405418400411+0.98%83,400110億985万-2.49%67.861.69
11/22392409392407+3.44%88,600109億257万-3.9%67.191.67
11/21389403387393-0.76%81,200105億4049万-7.53%64.961.62
11/20413413395396-4.12%72,200106億2095万-7.48%65.461.63
11/19404425404413+2.48%137,400110億7690万-3.95%68.271.7
11/16414417403403-3.13%68,000108億869万-6.5%66.621.66
11/15408424407416+0.12%63,400111億5736万-4.15%68.771.71
11/14427430415416-2.69%63,000111億4395万-4.48%68.681.71
11/13415431411427-0.12%74,400114億5239万-2.51%70.581.76
11/12428437425428-1.04%60,000114億6580万-2.84%70.671.76
11/09436445427432-1.93%98,800115億8649万-2.26%71.411.78
11/08433442431441+2.32%92,800118億1447万-1.01%72.821.81
11/07429440423431+0.7%162,800115億4626万-3.69%71.161.77
11/06430433417428-0.23%125,400114億6580万-4.79%70.671.76
11/05423432413429+1.3%124,600114億9262万-5.2%70.831.76
11/02404428404423+6.15%143,800113億4511万-7.03%69.921.74
11/01415421399399-5.23%201,200106億8800万-12.99%65.871.64
10/31409427404421+4.6%165,000112億7805万-8.98%69.511.73
10/30381406365402+3.74%275,800107億8187万-13.55%66.451.65
10/29402416387388-5.02%258,200103億9298万-17.2%64.051.59
10/26430436405408-3.43%184,400109億4280万-13.56%67.441.68
10/25432437417423-6.94%252,600113億3170万-10.86%69.841.74
10/24458463448454-0.87%91,600121億7654万-4.62%75.051.87
10/23465471457458-2.97%101,600122億8383万-3.78%75.711.88
10/22460474452472+1.94%98,400126億5932万-0.84%78.021.94
10/19454466450463+0.43%139,600124億1793万-2.73%76.531.9
10/18462468458461-0.43%110,400123億6429万-3.15%76.21.9
10/17464475462463+1.31%133,000124億1793万-2.94%76.531.9
10/16448458445457+1.78%140,200122億5701万-4.19%75.541.88
10/15462466449449-4.06%143,600120億4244万-6.07%74.221.85
10/12445470445468+3.77%153,200125億5203万-2.5%77.361.93
10/11447455437451-4.95%313,400120億9608万-6.43%74.551.86
10/10476482467475-0.11%99,800127億2637万-1.96%78.441.95
10/09481487473475-2.46%171,200127億3978万-2.06%78.521.95
10/05497497483487-3.18%187,200130億6162万0%80.52
10/04488510486503+2.97%304,400134億9075万+3.07%83.152.07
10/03494495481489-1.31%170,000131億186万-0.1%80.752.01
10/02498505493495-0.1%228,000132億7619万+1.02%81.822.04
10/01506512493496-1.78%272,800132億8960万+0.92%81.912.04
09/28502513493505+1.1%362,400135億3098万+2.75%83.392.08
09/27501515496499-0.7%239,800133億8347万+1.63%82.492.05
09/26503510489503+1.52%245,200134億7734万+2.34%83.062.07
09/25478502473495+3.56%400,000132億7619万+1.02%81.822.04
09/21464483464478+2.69%201,800128億2024万-2.45%79.011.97
09/20470470460466-1.38%106,800124億8498万-5%76.951.92
09/19463475463472+1.72%163,600126億5932万-4.07%78.021.94
09/18463470460464-0.75%120,000124億4475万-6.07%76.71.91
09/14457470456468+2.3%128,200125億3862万-5.56%77.281.92
09/13453466453457-0.44%124,400122億5701万-8.23%75.541.88
09/12468474454459-2.34%211,400123億1065万-8.38%75.871.89
09/11473484467470-1.05%149,200126億567万-6.75%77.691.93
09/10479483474475-1.55%117,400127億3978万-6.5%78.521.95
09/07479485469483-0.21%149,600129億4093万-5.39%79.761.99
09/06493493478484-2.52%155,000129億6775万-5.75%79.921.99
09/05503507495496-2.17%81,400133億301万-4.06%81.992.04
09/04495514495507+2.53%134,600135億9804万-2.5%83.812.09
09/03502502493495-2.47%176,000132億6278万-5.27%81.742.03
08/31525526507507-3.8%184,800135億9804万-3.06%83.812.09
08/30526543520527+1.44%675,600141億3445万+0.19%87.112.17
08/29514524512520+0.58%110,000139億3329万-1.61%85.872.14
08/28530530501517-1.81%220,800138億5283万-2.73%85.382.13
08/27520532515526+2.63%151,000141億763万-1.5%86.952.16
08/24508519504513+1.89%90,600137億4555万-4.56%84.722.11
08/23494507494503+1.31%122,400134億9075万-6.85%83.152.07
08/22484500483497+2.27%103,000133億1642万-8.73%82.072.04
08/21482491476486+0.41%133,800130億2139万-11.57%80.252
08/20496502484484-2.81%128,800129億6775万-12.57%79.921.99
08/17492503492498+1.53%107,600133億4324万-10.84%82.242.05
08/16495499483490-2.87%263,600131億4209万-12.81%812.02
08/15510514499505-2.89%151,400135億3098万-10.55%83.392.08
08/14509522505520+3.28%135,600139億3329万-8.38%85.872.14
08/13529529497503-5.18%293,400134億9075万-11.6%83.152.07
08/10524538523531-0.56%150,600142億2832万-7.09%87.692.18
08/09547547529534-2.56%119,200143億878万-6.57%88.192.19
08/08549560543548+0.18%150,600146億8427万-4.28%90.52.25
08/07546556534547-0.27%265,600146億5745万-4.46%90.342.25
08/06545559540548-0.45%189,400146億9768万-4.2%90.592.25