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
20214/1, 株式分割 1→5
2018
12/28770772750752-1.7%2,040,0001兆2235億-2.34%26.62.51
12/27758776750765+4.79%3,745,0001兆2446億-0.65%27.062.55
12/26722752716730+1.25%2,402,5001兆1877億-5.07%25.822.43
12/25713721703721-2.3%1,960,0001兆1730億-6.24%25.512.4
12/21750752731738-2.51%3,481,0001兆2007億-4.03%26.112.46
12/20767778751757-2.07%2,207,5001兆2316億-1.43%26.782.52
12/19768784763773+0.78%1,857,0001兆2576億+0.65%27.342.58
12/18762781757767-0.39%1,881,5001兆2479億+0.13%27.132.56
12/17776782769770-0.39%1,529,5001兆2527億+0.65%27.242.57
12/14783787766773-1.4%2,626,5001兆2576億+1.18%27.342.58
12/13780790766784+1.55%2,271,0001兆2755億+2.62%27.732.61
12/12763784762772+3.49%3,350,5001兆2560億+1.31%27.312.57
12/11752755734746-0.27%2,119,5001兆2137億-1.84%26.392.49
12/10750759741748-2.09%2,301,0001兆2170億-1.58%26.462.49
12/07777778756764-0.13%2,062,5001兆2430億+0.53%27.032.55
12/06782787757765-2.42%3,454,5001兆2446億+0.92%27.062.55
12/05778797774784-1.88%2,362,5001兆2755億+3.7%27.732.61
12/04813813796799-2.2%2,116,0001兆2999億+6.25%28.262.66
12/03820822810817+1.49%2,373,5001兆3292億+9.22%28.92.72
11/30793806787805+1.64%5,153,0001兆3097億+8.49%28.482.68
11/29796810784792-0.75%4,656,0001兆2885億+7.32%28.022.64
11/28792807792798+1.14%2,319,0001兆2983億+8.57%28.232.66
11/27780794773789+1.68%2,890,5001兆2837億+7.93%27.912.63
11/26775787770776+1.17%2,924,0001兆2625億+6.45%27.452.59
11/22757771754767+2.27%2,364,5001兆2479億+5.36%27.132.56
11/21708752708750+2.18%2,547,5001兆2202億+3.16%26.532.5
11/20725745723734-0.14%2,518,5001兆1942億+0.82%25.972.45
11/19717741717735+2.8%1,903,5001兆1958億+0.96%262.45
11/16716721704715-0.14%2,160,0001兆1633億-1.79%25.292.38
11/15716723679716-5.04%7,266,0001兆1649億-1.78%25.332.39
11/14733770731754+3.29%3,594,0001兆2267億+3.43%26.672.51
11/13730734714730-2.54%4,871,0001兆1877億0%25.822.43
11/12744754737749-0.13%3,616,0001兆2186億+2.18%26.52.5
11/09752756745750-0.27%1,294,0001兆2202億+1.9%26.532.5
11/08750760744752+2.04%1,999,5001兆2235億+1.62%26.62.51
11/077417557337370%2,230,5001兆1991億-0.81%26.072.46
11/067367437287370%1,350,5001兆1991億-1.6%26.072.46
11/05743747729737-1.07%1,829,0001兆1991億-2.25%26.072.46
11/02731745722745+2.19%2,565,5001兆2121億-1.72%26.352.48
11/01716736714729+3.11%3,033,5001兆1860億-4.46%25.792.43
10/31699708691707+2.61%2,015,0001兆1502億-8.06%25.012.36
10/30673698672689+1.47%2,651,5001兆1210億-11.21%24.372.3
10/29686693674679-1.02%2,560,5001兆1047億-13.17%24.022.26
10/26697700677686-0.29%3,118,5001兆1161億-13.05%24.272.29
10/25686693678688-4.58%4,021,5001兆1193億-13.57%24.342.29
10/24714730697721+1.55%3,369,5001兆1730億-10.1%25.512.4
10/23740742710710-4.57%3,624,0001兆1551億-11.91%25.122.37
10/22730753724744+0.54%2,233,0001兆2104億-8.03%26.322.48
10/19725744722740+0.14%2,799,0001兆2039億-8.75%26.182.47
10/18761763738739-3.78%2,688,5001兆2023億-9.1%26.142.46
10/17760776756768+2.95%2,987,5001兆2495億-5.77%27.172.56
10/16727747725746+2.19%3,306,5001兆2137億-8.69%26.392.49
10/15724736720730-0.82%3,650,0001兆1877億-11.08%25.822.43
10/12724737716736+0.27%3,100,5001兆1974億-11%26.042.45
10/11741743725734-4.05%4,384,0001兆1942億-11.78%25.972.45
10/10790800754765-5.56%6,040,0001兆2446億-8.6%27.062.55
10/09820825797810-2.06%2,788,5001兆3178億-3.8%28.652.7
10/05829845821827-0.6%2,049,5001兆3455億-2.13%29.262.76
10/04853856823832-1.42%2,606,0001兆3536億-1.77%29.432.77
10/03856868836844-2.99%2,527,5001兆3731億-0.47%29.862.81
10/02867883860870+0.46%1,804,0001兆4155億+2.47%30.782.9
10/01848874848866+2.12%1,405,0001兆4089億+2.12%30.632.89
09/28864872845848-1.28%2,695,0001兆3797億+0.24%302.83
09/27881891859859-3.16%2,032,5001兆3976億+1.54%30.392.86
09/26864888864887+1.49%1,985,0001兆4431億+4.85%31.382.96
09/25852879845874+1.98%2,784,5001兆4220億+3.55%30.922.91
09/21850860843857+1.78%2,162,0001兆3943億+1.66%30.322.86
09/20866866839842-2.21%2,077,0001兆3699億0%29.792.81
09/19856871856861+3.11%2,505,5001兆4008億+2.26%30.462.87
09/18811838806835+2.45%2,263,0001兆3585億-0.6%29.542.78
09/14802824800815+2.39%3,042,5001兆3260億-2.86%28.832.72
09/13785811784796+1.53%2,833,5001兆2951億-5.35%28.162.65
09/12794796774784-0.76%2,581,0001兆2755億-7%27.732.61
09/11800800786790-1.5%2,938,0001兆2853億-7.06%27.952.63
09/10808810801802-2.67%2,807,5001兆3048億-6.42%28.372.67
09/07841846807824-2.25%4,146,5001兆3406億-4.52%29.152.75
09/06865865842843-2.32%3,327,5001兆3715億-2.88%29.822.81
09/05866870854863-0.69%2,227,0001兆4041億-1.15%30.532.88
09/048708738628690%1,215,0001兆4138億-0.91%30.742.9
09/03873874867869-1.03%1,409,0001兆4138億-1.36%30.742.9
08/31875889874878-0.57%1,956,5001兆4285億-0.79%31.062.93
08/30881889877883+1.03%1,899,0001兆4366億-0.67%31.242.94
08/29875880872874-0.23%1,953,0001兆4220億-2.02%30.922.91
08/28870881866876+1.86%2,535,5001兆4252億-2.23%30.992.92
08/27858867850860+1.9%1,431,5001兆3992億-4.34%30.422.87
08/24843848834844+1.81%1,310,5001兆3731億-6.64%29.862.81
08/23830834825829-1.43%2,631,0001兆3487億-8.8%29.332.76
08/22846849823841-1.41%4,854,5001兆3683億-7.89%29.752.8
08/21844861838853+0.59%2,630,0001兆3878億-6.98%30.172.84
08/20845851842848-0.12%1,866,0001兆3797億-7.93%302.83
08/17842852836849+2.66%3,158,0001兆3813億-8.12%30.032.83
08/16813828806827+0.24%3,154,0001兆3455億-10.69%29.262.76
08/15828836818825-0.36%2,119,5001兆3422億-11.19%29.182.75
08/14810832806828+1.72%2,073,0001兆3471億-11.16%29.292.76
08/13833834811814-3.9%3,151,0001兆3243億-12.94%28.82.71
08/10866870834847-2.31%3,576,0001兆3780億-9.8%29.962.82
08/09919946848867-8.45%5,602,5001兆4106億-7.86%30.672.89
08/08948973943947-1.97%2,020,5001兆5407億+0.53%33.53.16
08/07944968943966+1.68%1,075,5001兆5716億+2.66%34.173.22
08/06954967950950+0.11%1,286,0001兆5456億+1.06%33.613.17