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
20211/1, 株式分割 1→2
20191/1, 株式分割 1→2
2018
12/28695709661674-3.85%329,800407億6022万-5.94%47.19.6
12/27700710668701+9.45%388,200423億9426万-2.84%48.999.99
12/26646665629640+0.95%394,800387億3280万-11.97%44.769.13
12/25608648607634-2.57%378,800383億6968万-13.74%44.349.04
12/21654660621651-2.4%539,200393億8339万-12.3%45.519.28
12/20669687642667-2.2%503,600403億5171万-10.74%46.639.51
12/19675698670682+3.3%311,600412億5951万-9.1%47.689.72
12/18680691660660-4%452,800399億4320万-12.58%46.159.41
12/17695705680688-2%292,800416億750万-9.78%48.089.8
12/14725745701702-3.14%464,400424億5478万-8.42%49.0610
12/13718735713724+1.86%442,000438億3161万-5.57%50.6510.33
12/12681719679711+4.25%433,200430億2972万-7.18%49.7210.14
12/11715720678682-3.98%529,200412億7464万-10.97%47.699.72
12/10727738696710-3.6%412,400429億8433万-7.4%49.6710.13
12/07722743722737+2.01%472,400445億8811万-3.82%51.5210.5
12/06770770712722-7.99%1,425,600437億1057万-5.59%50.5110.3
12/05763799760785-0.48%524,000475億820万+2.88%54.911.19
12/04786799778789-1.1%456,000477億3515万+3.92%55.1611.25
12/03755813755798+6.33%1,028,800482億6470万+5.91%55.7711.37
11/30713750713750+4.82%1,016,000453億9000万+0.4%52.4510.69
11/29727740714716-0.93%1,575,200433億206万-3.96%50.0410.2
11/28725731713722-4.34%2,629,200437億1057万-3.05%50.5110.3
11/27800809755755-5.63%1,148,800456億9260万+1.21%52.810.77
11/26789820789800+0.79%575,200484億1600万+7.38%55.9411.41
11/22801805773794-3.05%506,400480億3775万+6.83%55.5111.32
11/21825844814819-1.8%408,800495億5075万+10.64%57.2611.67
11/20818848815834-1.19%467,600504億5855万+13.13%58.3111.89
11/19809861800844+4.17%1,076,800510億6375万+15.27%5912.03
11/16775831775810+5.54%1,015,200490億2120万+11.26%56.6411.55
11/15734775726768+3.58%516,400464億4910万+5.43%53.6710.94
11/14823838738741-9.91%800,000448億4532万+1.65%51.8210.57
11/13799848793823-1.05%705,600497億7770万+12.36%57.5211.73
11/12813836790831+4.56%872,400503億725万+13.71%58.1311.85
11/09735806702795+9.2%1,600,400481億1340万+8.61%55.611.34
11/08725728711728+3.93%262,000440億5856万-0.82%50.9110.38
11/07694712686701+0.14%258,000423億9426万-5.08%48.999.99
11/06704704686700+0.39%172,000423億3374万-5.85%48.929.97
11/05700719693697-0.36%179,600421億6731万-6.73%48.729.93
11/02699720692699+0.04%340,000423億1861万-6.77%48.99.97
11/01694717677699+0.98%276,000423億348万-7.17%48.889.97
10/31697712681692+2.71%311,600418億9497万-8.43%48.419.87
10/30626675614674+7.71%562,800407億9048万-10.96%47.139.61
10/29663677623626-6.64%600,000378億7039万-17.45%43.768.92
10/26703712640670-2.26%546,400405億6353万-12.04%46.879.56
10/25700712685686-6.06%485,600415億159万-10.12%47.969.78
10/24744754722730-0.51%250,400441億7960万-4.45%51.0510.41
10/23744770728734-1.05%374,400444億655万-3.71%51.3110.46
10/22718753711742+1.23%344,000446億9762万-2.43%51.6510.53
10/19702744702733+1.21%325,600441億5510万-3.24%51.0210.4
10/18753754722724-3.14%369,600436億2765万-4.14%50.4110.28
10/17742754736747+4.11%267,600450億4423万-0.63%52.0510.61
10/16744755714718-3.59%436,800432億6597万-4.17%49.9910.19
10/15796796744745-6.35%447,600448億7846万-0.33%51.8610.57
10/127868137807950%254,800479億2260万+6.85%55.3711.29
10/11775799770795-3.05%486,800479億2260万+7.29%55.3711.29
10/10809836809820+1.55%300,000494億2960万+11.11%57.1211.65
10/09825840800808-4.01%546,000486億7610万+10.01%56.2511.47
10/05825854805841-0.59%546,800507億1055万+15.24%58.611.95
10/04836858819846+1.8%578,000510億1195万+16.72%58.9412.02
10/03813833806831+1.53%535,200501億775万+15.61%57.911.81
10/02823826793819+0.46%528,800493億5425万+14.83%57.0311.63
10/01798828783815+5.67%853,200491億2820万+15.11%56.7711.57
09/28783783754771+0.16%466,400464億9095万+9.71%53.7210.95
09/27770790759770+0.98%603,200464億1560万+10.32%53.6310.94
09/26719766719763+6.46%724,800459億6350万+10.03%53.1110.83
09/25710716688716+1.02%369,600431億7555万+3.96%49.8910.17
09/21719732709709-1.29%476,400427億3852万+3.05%49.3810.07
09/20711724702718+1.92%438,800432億9611万+4.4%50.0310.2
09/19712720684705-0.32%654,400424億8233万+2.29%49.0910.01
09/18683708681707+2.65%333,600426億1796万+2.32%49.2510.04
09/14690729682689+1.59%719,200415億1785万-0.61%47.979.78
09/13660686660678+1.99%330,000408億6984万-2.87%47.239.63
09/12676684661665-1.3%351,200400億7113万-5.31%46.39.44
09/11662690662674+1.28%358,800405億9858万-4.87%46.919.56
09/10662674660665-0.56%390,400400億8620万-6.6%46.329.44
09/07654673642669+2.22%394,800403億1225万-6.86%46.589.5
09/06675680651654-4.21%523,600394億3819万-9.63%45.579.29
09/05713713680683-3.94%492,800411億7124万-6.69%47.579.7
09/04722722700711-1.63%434,000428億5908万-3.66%49.5210.1
09/03724728706723+0.84%692,800435億6737万-2.86%50.3410.26
08/31708725685717-0.45%867,200432億569万-4.18%49.9210.18
08/30723738710720+1.41%870,000434億160万-4.51%50.1510.23
08/29683718668710+4.11%761,200427億9880万-6.58%49.4510.08
08/28702703669682-2.54%686,800411億1096万-10.97%47.59.69
08/27696705677700+1.86%646,800421億8093万-9.36%48.749.94
08/246876916576870%778,000414億1236万-11.58%47.859.76
08/23652701649687+6.18%860,800414億1236万-11.81%47.859.76
08/22644657627647-0.99%748,000390億116万-16.84%45.079.19
08/21644657626654-0.31%714,400393億9298万-16.11%45.529.28
08/20692692649656-5.85%780,800395億1354万-15.85%45.669.31
08/17723724683696-2.01%402,800419億6995万-10.74%48.59.89
08/16725736704711-4.85%454,000428億2894万-8.91%49.4910.09
08/15760763738747-0.76%163,200450億1409万-4.02%52.0110.61
08/14741755728753+1.59%364,800453億6070万-2.9%52.4110.69
08/13808811730741-8.69%946,800446億5241万-4.05%51.610.52
08/10795846795811+2.2%788,800489億215万+5.77%56.5111.52
08/09790800768794-1.7%347,600478億4725万+4.85%55.2911.27
08/08794813794808+2.54%344,800486億7610万+7.67%56.2511.47
08/07773790750788-0.79%888,000474億7050万+5.99%54.8511.18
08/06825833790794-5.22%690,800478億4725万+7.85%55.2911.27