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
20223/1, 株式分割 1→2
2018
12/28929957929946+2.05%47,200104億7411万-10.92%7.911.48
12/27900946896927+6.43%92,800102億6374万-13.2%7.751.45
12/26858882858871+1.57%37,40096億4371万-18.98%7.281.36
12/25890894845858-8.68%158,80094億9424万-20.97%7.171.34
12/219861,016926939-4.72%124,000103億9660万-14.17%7.851.47
12/209971,013965986-1.5%77,800109億1145万-10.57%8.241.54
12/191,0251,0359981,001-2.53%48,200110億7753万-9.7%8.361.56
12/181,0761,0761,0271,027-5.74%55,800113億6540万-8.02%8.581.6
12/171,1151,1151,0861,089-1.04%48,000120億5740万-3.29%9.11.7
12/141,1371,1371,1001,101-2.44%37,800121億8473万-3.3%9.21.72
12/131,1171,1431,0951,128+0.98%41,000124億8921万-1.91%9.431.76
12/121,0751,1251,0671,117+2.9%37,400123億6742万-3.71%9.341.74
12/111,0781,0921,0611,086+0.05%45,400120億1865万-7.3%9.081.7
12/101,1071,1071,0761,085-4.15%30,000120億1312万-8.21%9.071.69
12/071,1231,1351,0941,132+1.07%34,600125億3350万-5.27%9.461.77
12/061,1161,1341,0991,120+0.36%43,600124億64万-7.05%9.361.75
12/051,1091,1341,1081,116-1.15%31,400123億5635万-8.3%9.331.74
12/041,1451,1601,1251,129-1.22%34,200125億28万-8.14%9.441.76
12/031,1291,1451,1271,143+2.1%27,800126億5529万-7.52%9.561.79
11/301,1131,1231,1091,120+0.36%18,800123億9510万-10.08%9.361.75
11/291,1361,1391,1101,116+0.13%23,200123億5081万-11.33%9.331.74
11/281,1131,1361,1091,114-0.54%42,800123億3420万-12.7%9.311.74
11/271,1521,1551,1081,120-4.03%73,600124億64万-13.31%9.361.75
11/261,1231,1671,1111,167+4.99%55,400129億2102万-10.71%9.761.82
11/221,1221,1221,0861,112+0.95%41,600123億652万-15.86%9.291.74
11/211,0901,1011,0601,101-0.32%37,600121億9027万-17.65%9.21.72
11/201,1611,1611,0921,105-1.87%66,200122億2902万-18.55%9.231.73
11/191,1191,1301,0961,126+4.07%38,000124億6153万-18.03%9.411.76
11/161,1501,1501,0651,082-3.82%98,800119億7436万-22.25%9.041.69
11/151,1501,1501,1111,125-1.32%67,200124億5046万-20.36%9.41.76
11/141,2191,2191,1321,140-6.1%94,000126億1654万-20.31%9.531.78
11/131,2381,2401,2081,214-3.31%69,000134億3587万-16.37%10.151.9
11/121,3251,3631,2551,255-10.33%178,400138億9536万-14.63%10.491.96
11/091,3831,4201,3781,400+0.65%43,800154億9526万-5.38%11.72.19
11/081,3811,4111,3811,391+0.76%29,400153億9561万-5.92%11.622.17
11/071,3871,4001,3701,380-0.79%29,800152億7936万-6.5%11.542.16
11/061,3771,3921,3651,391+0.58%17,400154億115万-5.82%11.632.17
11/051,3801,3881,3611,383-0.65%36,800153億1257万-6.36%11.562.16
11/021,4051,4211,3651,392-0.04%26,200154億1222万-5.82%11.642.17
11/011,3901,4061,3631,393-2.14%53,000154億1776万-5.78%11.642.17
10/311,4431,4701,3921,423+0.35%45,000157億5545万-3.79%11.92.22
10/301,2931,4251,2811,418+9.71%97,800157億9万-4.19%11.852.21
10/291,3781,4151,2731,293-6.14%72,800143億1056万-12.55%10.812.02
10/261,4631,4831,3561,377-4.21%97,600152億4614万-7.02%11.512.15
10/251,5101,5131,4301,438-8.44%97,400159億1600万-2.94%12.022.25
10/241,5281,5731,5101,570+4.49%50,000173億8304万+6.3%13.132.45
10/231,5281,5281,4531,503-0.17%40,800166億3568万+2.28%12.562.35
10/221,4731,5301,4701,505-0.82%18,000166億6336万+2.87%12.582.35
10/191,4991,5281,4921,518+0.5%21,400168億176万+4.22%12.692.37
10/181,5601,5601,5051,510-3.82%26,600167億1872万+4.28%12.622.36
10/171,5451,5731,5351,570+1.95%19,600173億8304万+8.95%13.132.45
10/161,5831,5951,5281,540-2.22%31,000170億5088万+7.54%12.872.41
10/151,6131,6131,5381,575-2.33%37,800174億3840万+10.68%13.172.46
10/121,5551,6201,5381,613+2.38%30,000178億5360万+13.96%13.482.52
10/111,5931,6101,5231,575-5.26%90,000174億3840万+12.26%13.172.46
10/101,6331,6651,5931,663-0.3%133,400184億720万+19.26%13.92.6
10/091,5151,6701,5031,668+12.03%161,200184億6256万+20.66%13.942.6
10/051,3731,4891,3731,489+8.33%116,200164億8067万+8.49%12.442.32
10/041,3531,3781,3431,374+1.63%16,400152億1292万+0.44%11.492.15
10/031,4001,4001,3401,352-3.5%27,000149億6934万-1.31%11.32.11
10/021,3961,4131,3771,401+0.36%38,400155億1187万+2.11%11.712.19
10/011,4101,4241,3901,396-0.5%21,600154億5651万+1.82%11.672.18
09/281,4221,4261,3851,403+0.43%24,600155億3401万+2.56%11.732.19
09/271,4351,4351,3801,397-1.1%35,600154億6758万+2.49%11.682.18
09/261,4451,4451,4131,413-2.35%39,400156億3920万+4.01%11.812.21
09/251,3651,4471,3651,447+6.63%53,400160億1564万+6.91%12.092.26
09/211,3661,3931,3341,357-1.56%61,800150億1916万+0.71%11.342.12
09/201,3651,3831,3501,378+0.99%29,600152億5721万+2.61%11.522.15
09/191,3581,3821,3441,365+1.22%22,800151億774万+1.75%11.412.13
09/181,3501,3741,3451,348-1.53%21,000149億2505万+0.52%11.272.11
09/141,3351,3851,3311,369+1.78%27,000151億5756万+1.86%11.452.14
09/131,3361,3551,3361,345+0.71%15,200148億9184万-0.96%11.242.1
09/121,3291,3661,3261,336+0.56%26,200147億8665万-2.87%11.172.09
09/111,3281,3401,3131,328+0.04%15,400147億361万-4.6%11.12.07
09/101,3211,3741,3211,328-1.01%14,600146億9808万-5.92%11.12.07
09/071,3071,3431,2941,341+1.21%33,800148億4755万-6.09%11.212.09
09/061,3421,3461,2881,325-2.36%37,400146億7040万-8.37%11.082.07
09/051,3441,3841,3311,357+2.11%39,200150億2470万-7.37%11.342.12
09/041,3411,3411,3051,329-1.74%24,800147億1468万-10.38%11.112.08
09/031,3501,3601,3021,353-0.22%42,400149億7488万-10.01%11.312.11
08/311,3881,3901,3501,356-4.04%23,000150億809万-10.88%11.332.12
08/301,3871,4191,3441,413+1.07%44,800156億3920万-7.98%11.812.21
08/291,4111,4251,3971,398-1.58%27,200154億7312万-9.72%11.682.18
08/281,4061,4281,3721,420+0.82%41,800157億2224万-9.09%11.872.22
08/271,3631,4201,3631,409+3.49%30,000155億9491万-10.51%11.782.2
08/241,3201,3711,3191,361+3.22%24,000150億6899万-14.13%11.382.13
08/231,2751,3241,2751,319+2.41%23,800145億9843万-17.54%11.022.06
08/221,2601,3041,2331,288+1.86%77,800142億5520万-20.33%10.762.01
08/211,2781,2971,2591,264-2.13%42,400139億9500万-22.69%10.571.97
08/201,2871,3071,2561,292+0.12%65,600142億9948万-22.01%10.82.02
08/171,2981,3101,2761,290+0.78%38,600142億8288万-23.08%10.782.01
08/161,3341,3401,2741,280-2.77%94,600141億7216万-24.57%10.72
08/151,3831,3941,3071,317-3.41%112,000145億7628万-23.24%11.012.06
08/141,4391,4441,3501,363-4.45%147,400150億9113万-21.35%11.42.13
08/131,5101,5131,4011,427-16.7%245,200157億9420万-18.3%11.932.23
08/101,7801,7801,6781,713-3.39%42,600189億6080万-2.48%14.322.67
08/091,7601,7751,6931,773+0.71%43,400196億2512万+1.11%14.822.77
08/081,7801,7901,7581,760-1.95%23,400194億8672万+0.63%14.712.75
08/071,7381,7981,7251,795+2.28%19,200198億7424万+2.87%15.012.8
08/061,7951,8081,7481,755-2.23%18,400194億3136万+0.92%14.672.74