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
20224/1, 株式分割 1→2
20204/1, 株式分割 1→2
2018
12/28441441409431-4.33%87,600101億1333万-13.05%40.84.38
12/27431451427451+8.61%88,000105億7062万-9.67%42.654.58
12/26424426410415-3.94%173,20097億3224万-17.33%39.274.22
12/25426442420432-4.79%254,000101億3091万-14.62%40.874.39
12/21448454415454+0.33%192,800106億4098万-10.85%42.934.61
12/20476476450452-6.37%138,800104億9835万-11.67%42.354.55
12/19481487478483+0.52%58,000112億1216万-6.21%45.234.86
12/18495495476481-3.61%84,000111億5413万-7.24%44.994.83
12/17503503499499-0.89%52,400115億7197万-4.32%46.685.01
12/14506506498503-0.25%46,800116億7644万-4.01%47.15.06
12/13508509503504+0.2%30,000117億545万-4.13%47.225.07
12/12507509503503+1.16%77,600116億8224万-4.51%47.125.06
12/11509516498498-2.12%50,000115億4876万-5.95%46.595
12/10520525508508-2.87%41,600117億9831万-4.28%47.595.11
12/07527532519523-0.62%38,000121億4651万-1.83%495.26
12/06531531521527-0.85%46,800122億2196万-1.22%49.35.3
12/05521532521531+0.24%25,600123億2642万-0.38%49.725.34
12/04539541527530-1.62%38,000122億9740万-0.61%49.65.33
12/03525539521539+3.86%50,400125億52万+1.22%50.425.42
11/30525528517519-1.24%35,600120億3625万-2.54%48.555.22
11/29535541525525-1.5%45,600121億8714万-1.5%49.165.28
11/28525535525533+1.96%40,400123億7284万-0.37%49.915.36
11/27516523516523+0.77%18,000121億3490万-2.47%48.955.26
11/26510520507519+1.42%21,200120億4205万-3.58%48.575.22
11/22525525510512-1.96%30,800118億7375万-5.28%47.95.15
11/21505523503522+1.95%35,200121億1086万-3.74%48.855.25
11/205085145045120%26,000118億7874万-5.76%47.925.15
11/19517517500512-1.02%45,600118億7874万-5.76%47.925.15
11/16536536515517-1.19%24,800120億60万-4.96%48.415.2
11/15526531508523-2.42%68,000121億4567万-3.99%48.995.26
11/14551578530536-2.68%122,400124億4743万-1.97%50.215.39
11/13550561542551-2.52%32,800127億8981万+0.36%51.595.54
11/12556566551565+1.71%30,800131億2058万+2.77%52.935.69
11/09545568545556+0.63%29,600129億6万+0.86%52.045.59
11/08548563548552+0.96%20,800128億1882万-0.14%51.715.55
11/07554558541547-0.36%26,400126億9696万-1.26%51.225.5
11/06554556549549-0.86%15,600127億4338万-1.26%51.45.52
11/05542556542554+2.26%24,000128億5364万-0.76%51.855.57
11/02542555538542+0.84%45,600125億6929万-3.3%50.75.45
11/01532539523537+0.89%35,600124億6484万-4.28%50.285.4
10/31538540519532+1.28%48,000123億5458万-5.63%49.845.35
10/30500526495526+4.37%106,400121億9790万-7.32%49.25.29
10/29534538502504-4.82%72,800116億8724万-11.51%47.145.06
10/26558560521529-3.02%68,000122億7914万-7.36%49.535.32
10/25558564539546-4.72%74,400126億6214万-4.8%51.085.49
10/24567578565573+1.91%44,400132億8887万-0.09%53.65.76
10/23575575561562-2.05%41,200130億3934万-1.79%52.65.65
10/22564578556574+2.09%35,200133億1070万+0.44%53.695.77
10/19553567553562-0.31%35,600130億3799万-1.45%52.595.65
10/18558566558564+1.58%33,600130億7860万-1.14%52.765.67
10/17534563534555+6.43%45,200128億7552万-2.33%51.945.58
10/16525539521521-1.04%74,400120億9800万-8.07%48.85.24
10/15560560527527-3.83%59,200122億2565万-7.1%49.325.3
10/12555559532548-2.45%117,600127億1305万-3.57%51.285.51
10/11565576560562-4.95%60,400130億3219万-1.14%52.575.65
10/10588592581591+2.52%21,600137億1107万+4.19%55.315.94
10/09576584573576-1.58%30,400133億7453万+1.99%53.955.8
10/05597601585586-2.42%34,800135億8922万+4%54.825.89
10/04598605598600+0.71%21,600139億2576万+6.76%56.176.03
10/03602605595596-0.96%26,000138億2711万+6.38%55.785.99
10/02590608590602+1.91%56,800139億6057万+7.6%56.316.05
10/01595595590590+0.17%31,600136億9946万+6.16%55.265.94
09/28589600589589+0.38%36,000136億7625万+6.56%55.175.93
09/27607608584587-4.08%54,000136億2403万+6.73%54.965.9
09/26600612595612+3.07%56,400142億427万+11.88%57.36.15
09/25585594580594+3.76%94,800137億8070万+9.55%55.595.97
09/21568574568572+1.06%30,800132億8169万+6.17%53.585.76
09/20569569562566-0.7%47,600131億4243万+5.64%53.015.69
09/19554575554570+3.45%60,400132億3527万+6.99%53.395.73
09/18550555548551+0.23%36,800127億9429万+4.21%51.615.54
09/14542553542550+1.52%53,600127億6528万+4.76%51.495.53
09/13543549538542-1.05%28,000125億7380万+3.78%50.725.45
09/12551551543548+0.09%29,200127億725万+5.29%51.265.51
09/11537547535547+3.26%42,800126億9565万+5.8%51.215.5
09/10522532522530+1.68%26,400122億9528万+3.06%49.65.33
09/07525525519521-0.86%35,600120億9220万+1.76%48.785.24
09/06533534525526-2%44,800121億9664万+3.04%49.25.28
09/05545546535536-1.97%21,200124億4614万+5.35%50.25.39
09/04543553538547+0.05%52,000126億9565万+7.89%51.215.5
09/03550558543547+1.25%52,000126億8984万+8.48%51.195.5
08/31534544528540+1.17%34,400125億3318万+7.57%50.565.43
08/30548555528534-2.64%87,600123億8812万+6.54%49.975.37
08/29562567546548-2.45%53,200127億2466万+9.87%51.335.51
08/28564565560562+0.45%50,000130億4379万+13.08%52.625.65
08/27531560531560+5.37%75,200129億8577万+13.03%52.385.63
08/24534535528531+0.52%68,400123億2429万+7.93%49.715.34
08/23516535514528+3.58%170,800122億6047万+7.59%49.465.31
08/22501511501510+2.46%71,200118億3689万+4.08%47.755.13
08/21507507498498-0.55%39,600115億5058万+1.79%46.995.05
08/20502511500501+0.15%85,600116億1440万+2.35%47.255.08
08/17500503497500+0.15%78,400115億9699万+2.2%47.185.07
08/164985004924990%74,000115億7959万+2.04%47.115.06
08/15477499472499+6.4%88,400115億7959万+2.04%47.115.06
08/14463504460469+2.63%183,200108億8342万-4.09%44.274.76
08/13476478447457-4.49%79,200106億495万-6.73%43.144.63
08/10481486479479-0.31%24,000111億387万-2.74%45.174.85
08/09475483475480+0.21%18,400111億3868万-2.64%45.314.87
08/08479480477479+0.95%19,600111億1548万-2.84%45.224.86
08/07478478472475-0.63%46,000110億1105万-3.95%44.794.81
08/06480483478478-0.47%33,600110億8067万-3.34%45.084.84