株価チャート

2018/04/25～2018/12/27

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
2018
12/272,3562,3562,3562,356+11.87%20023億5600万-8.96%13.050.44
12/262,1062,1062,1062,106-0.66%10021億600万-19.06%11.670.39
12/252,1562,1562,1062,120-11.89%1,00021億2000万-19.27%11.750.39
12/212,4102,4102,4062,406-1.8%30024億600万-9.17%13.330.45
12/202,4012,4502,4012,450-5.81%30024億5000万-8%13.570.45
12/142,6012,6012,6012,6010%10026億100万-2.73%14.410.48
12/112,6012,6512,6012,601-1.85%40026億100万-2.91%14.410.48
12/062,6502,6502,6502,650-0.67%20026億5000万-1.27%14.680.49
12/052,6672,6682,6672,6680%30026億6800万-0.71%14.780.49
12/042,6682,6682,6682,668-0.85%10026億6800万-0.78%14.780.49
12/032,6912,6912,6912,691-0.26%40026億9100万+0.04%14.910.5
11/302,6872,6982,6872,698-0.04%20026億9800万+0.3%14.950.5
11/292,6992,6992,6992,6990%10026億9900万+0.41%14.950.5
11/282,6902,6992,6792,699+0.33%50026億9900万+0.45%14.950.5
11/222,6792,6902,6792,690+2.59%30026億9000万+0.22%14.90.5
11/142,6132,6222,6132,622-1.06%20026億2200万-2.24%14.530.49
11/092,7992,7992,6502,650+0.04%1,30026億5000万-1.16%14.680.49
11/052,6502,6502,6492,649+2.28%20026億4900万-1.12%14.680.49
10/302,5902,5902,5902,590-0.42%10025億9000万-3.32%14.350.48
10/292,6022,6022,6012,601-3.13%2,90026億100万-2.84%14.410.48
10/252,6882,6882,6852,685-0.22%80026億8500万+0.22%14.880.5
10/242,6952,6952,6912,691-0.15%70026億9100万+0.67%14.910.5
10/232,6952,6952,6952,695+0.04%30026億9500万+0.9%14.930.5
10/222,6942,6942,6942,694-1.28%10026億9400万+1.13%14.930.5
10/172,7292,7292,7292,729+1.37%10027億2900万+2.79%15.120.51
10/152,6922,6922,6922,692-0.33%10026億9200万+1.82%14.910.5
10/112,6892,7012,6892,701-0.07%40027億100万+2.47%14.960.5
10/102,7032,7032,7032,703-1.71%20027億300万+2.89%14.980.5
10/092,7502,7502,7482,750+0.33%1,10027億5000万+5.12%15.240.51
10/032,7482,7552,7412,741+0.4%80027億4100万+5.26%15.190.51
10/022,7302,7302,7302,730+0.44%20027億3000万+5.36%15.130.51
09/272,7182,7182,7182,718+0.3%10027億1800万+5.35%15.060.5
09/262,7362,7362,7102,710-0.37%1,20027億1000万+5.49%15.010.5
09/252,7002,7202,7002,720+0.74%3,00027億2000万+6.29%15.070.5
09/212,7002,7002,7002,700+0.63%10027億+5.92%14.960.5
09/202,6802,6832,6802,683+0.64%80026億8300万+5.63%14.860.5
09/192,6592,6982,6592,666+0.26%1,20026億6600万+5.33%14.770.49
09/182,6592,7092,6592,659+0.72%80026億5900万+5.39%14.730.49
09/142,6202,6402,6132,640+0.76%90026億4000万+4.89%14.630.49
09/132,6352,6352,6202,620+0.46%40026億2000万+4.38%14.520.49
09/122,6042,6152,6042,608-0.08%70026億800万+4.15%14.450.48
09/112,6102,6102,6102,610-0.95%10026億1000万+4.44%14.460.48
09/102,6042,6352,6042,635+3.17%20026億3500万+5.74%14.60.49
09/072,5542,5542,5542,554-3.18%10025億5400万+2.78%14.150.47
09/062,6382,6382,6382,638+3.65%30026億3800万+6.24%14.620.49
09/052,5452,5452,5452,545-3.78%10025億4500万+2.66%14.10.47
09/042,6502,6502,6452,645+5.8%40026億4500万+6.65%14.650.49
08/312,5002,5002,5002,500+0.73%30025億+1.05%13.850.46
08/302,4652,4822,4652,482+0.89%90024億8200万+0.24%13.750.46
08/292,4602,4602,4602,460-0.89%10024億6000万-0.77%13.630.46
08/222,4822,4822,4822,4820%20024億8200万-0.04%13.750.46
08/212,4822,4822,4822,482+2.06%10024億8200万-0.12%13.750.46
08/172,4422,4422,4322,432+0.08%60024億3200万-2.17%13.470.45
08/162,4302,4302,4302,430-0.12%20024億3000万-2.37%13.460.45
08/102,4672,4672,4332,433-0.41%40024億3300万-2.37%13.480.45
08/092,4552,4562,4432,443-0.45%4,90024億4300万-2.01%13.530.45
08/082,4542,4542,4542,454-0.16%10024億5400万-1.64%13.60.45
08/062,4672,4702,4582,458-0.49%2,90024億5800万-1.56%13.620.46
08/022,4752,4812,4702,470+0.08%3,80024億7000万-1.08%13.680.46
08/012,4682,4682,4682,4680%10024億6800万-1.2%13.670.46
07/272,4692,4692,4682,4680%70024億6800万-1.24%13.670.46
07/252,4682,4682,4682,468-1.24%20024億6800万-1.24%13.670.46
07/242,4992,4992,4992,499+1.13%10024億9900万-0.12%13.850.46
07/232,4672,4712,4672,4710%60024億7100万-1.32%13.690.46
07/202,4662,4722,4662,471+0.2%1,60024億7100万-1.36%13.690.46
07/132,4662,4662,4662,466+0.53%10024億6600万-1.64%13.660.46
07/122,4532,4532,4532,4530%30024億5300万-2.15%13.590.45
07/062,4532,4532,4532,453-1.96%10024億5300万-2.23%13.590.45
07/022,5022,5022,5022,502-1.96%80025億200万-0.4%13.860.46
07/01株式併合 10→1
06/292,5532,5532,5522,552-0.31%20025億5200万+1.55%14.140.47
06/282,5602,5602,5602,560+2.4%20025億6000万+1.91%14.180.47
06/262,5102,5102,5002,500-1.96%1,40025億-0.4%13.850.46
06/252,5302,5502,5102,5500%50025億5000万+1.51%14.130.47
06/222,5502,5502,5202,550-0.78%50025億5000万+1.55%14.130.47
06/182,5502,6002,5502,570+2.39%60025億7000万+2.39%14.240.48
06/152,5102,5102,5102,5100%30025億1000万+0.08%13.910.46
06/142,5102,5102,5102,5100%20025億1000万+0.08%13.910.46
06/132,5102,5102,5102,5100%10025億1000万+0.04%13.910.46
06/122,5102,5102,5102,510+2.03%40025億1000万+0.04%13.910.46
06/112,4102,4602,4102,460-1.2%60024億6000万-1.95%13.630.46
06/082,4702,4902,4702,490-0.4%60024億9000万-0.84%13.80.46
06/072,5002,5002,5002,500+1.21%10025億-0.44%13.850.46
06/052,4602,5002,4502,470-1.2%80024億7000万-1.67%13.690.46
06/012,4802,5102,4802,500+1.21%50025億-0.56%13.850.46
05/312,4702,4702,4702,4700%10024億7000万-1.75%13.690.46
05/302,5102,5102,4702,470-3.14%3,00024億7000万-1.79%13.690.46
05/242,5502,5502,5502,550+0.39%10025億5000万+1.31%14.130.47
05/222,5402,5802,5402,540+0.79%70025億4000万+0.95%14.080.47
05/212,5302,5302,5202,520+0.8%30025億2000万+0.24%13.960.47
05/182,5002,5002,5002,500+1.21%10025億-0.48%13.850.46
05/152,4802,4802,4702,470-1.2%30024億7000万-1.59%13.690.46
05/142,5002,5002,5002,500-1.57%10025億-0.48%13.850.46
05/102,5402,5402,5402,540+0.79%10025億4000万+0.95%14.080.47
05/092,5102,5202,5102,520-0.79%20025億2000万+0.24%13.960.47
05/082,4602,5402,4602,540+1.2%80025億4000万+0.87%14.080.47
05/022,5402,5402,5102,510-1.18%60025億1000万-0.28%13.910.46
05/012,4802,5402,4802,540+0.79%70025億4000万+0.87%14.080.47
04/272,5202,5202,5202,5200%10025億2000万+0.24%13.960.47
04/262,5002,5402,5002,5200%40025億2000万+0.28%13.960.47
04/252,5302,5302,5202,520-0.4%30025億2000万+0.32%13.960.47