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
20247/1, 株式分割 1→5
2018
12/28485498484494+1.35%2,213,5002519億2895万-9.32%13.530.88
12/27485490473488+4.14%3,859,0002485億6446万-11.02%13.350.87
12/26466474459468+1.04%2,027,5002386億7490万-15.03%12.820.84
12/25468474462463-4.81%2,422,0002362億2800万-16.65%12.690.83
12/21489494479487-1.7%4,582,5002481億5665万-13.38%13.330.87
12/20515519493495-5.24%3,256,0002524億2882万-12.51%13.80.9
12/19519525506523+0.08%3,316,5002663億9601万-8.32%14.560.95
12/18525535516522-2.83%4,503,5002661億9211万-9.18%14.550.95
12/17540550535537-2.01%3,456,0002739億4032万-7.5%14.970.98
12/14563563543548-3.86%4,678,0002795億4759万-6.58%15.281
12/13562573559570+2.52%2,761,5002907億6212万-3.65%15.891.04
12/12551564547556+0.87%3,876,5002836億2560万-6.49%15.51.01
12/11554556545552-1.39%2,422,5002811億7879万-8.07%15.371
12/10555562549559-1.76%2,990,5002851億5485万-7.38%15.591.02
12/07572578564569+0.32%2,520,0002902億5237万-6.35%15.861.04
12/06581581562568-2.87%3,444,5002893億3481万-7.1%15.811.03
12/05577586572584-1.25%2,995,0002978億9863万-4.98%16.281.06
12/04610613589592-2.5%3,191,5003016億7079万-4.08%16.491.08
12/03602611599607+3.09%3,634,5003094億1901万-1.78%16.911.1
11/30587591581589+1.31%3,032,5003001億4154万-4.88%16.41.07
11/29576583576581+0.28%2,604,0002962億6743万-6.26%16.191.06
11/28566581566580+2.4%2,298,0002954億5183万-6.97%16.151.05
11/27566568556566+1.73%3,034,0002885億1921万-9.58%15.771.03
11/26558559547556-1.97%5,040,0002836億2560万-11.68%15.51.01
11/22565572558568+0.89%2,842,5002893億3481万-10.61%15.811.03
11/21550563541563-1.68%6,427,0002867億4105万-12.09%15.671.02
11/20590590571572-4.95%5,090,0002916億3389万-11.56%15.941.04
11/19596608596602+1.04%2,294,0003068億2210万-7.67%16.771.1
11/16605614595596-1.03%3,382,0003036億6213万-9.04%16.61.08
11/15593615592602+1.01%5,347,0003068億2210万-8.79%16.771.1
11/14609621596596-8.45%9,747,0003037億6407万-10.24%16.61.08
11/13639652623651-2.69%2,581,0003317億9599万-2.69%18.131.18
11/12659678658669+0.45%1,575,5003409億7007万-0.59%18.641.22
11/09679679661666-2.06%2,253,5003394億4106万-1.62%18.551.21
11/08681688678680+2.56%2,305,5003465億7646万-0.29%18.941.24
11/07659683654663+0.76%2,788,5003379億1204万-3.35%18.471.21
11/06658662653658+0.15%1,317,5003353億6369万-4.78%18.331.2
11/05654665650657-1.2%2,871,0003348億5402万-5.6%18.31.2
11/02649669647665+3.58%2,513,5003389億3139万-5.14%18.521.21
11/01658662636642-2.73%3,479,0003272億3334万-8.94%17.891.17
10/31640661637660+3.29%2,401,5003364億811万-7.17%18.391.2
10/30621642619639+2.57%2,143,5003257億422万-10.75%17.81.16
10/29634637622623+0.48%1,463,0003175億4887万-13.71%17.361.13
10/26634640612620-1.74%3,287,5003160億1974万-14.84%17.271.13
10/25636645629631-2.92%2,814,0003216億2654万-14.03%17.581.15
10/24647663638650+0.78%5,111,0003313億1102万-12.16%18.111.18
10/23664668643645-4.73%3,710,0003287億6247万-13.42%17.971.17
10/22672681662677-1.17%2,956,5003450億1698万-9.61%18.861.23
10/19678688671685-2.14%3,188,5003490億9399万-8.79%19.081.25
10/18713713697700-2.23%1,508,0003567億3838万-7.16%19.51.27
10/17712721710716+1.85%1,728,0003648億9240万-5.17%19.941.3
10/16685704685703+1.44%1,776,5003582億6726万-6.89%19.581.28
10/15695700691693-2.12%1,914,5003531億7100万-8.45%19.31.26
10/12683709680708+2.02%2,915,0003608億1539万-6.72%19.721.29
10/11698700682694-5.96%4,100,0003536億8062万-8.68%19.331.26
10/10745747727738+0.27%2,005,0003761億418万-3.15%20.561.34
10/09760761735736-4.54%3,015,0003750億8493万-3.54%20.51.34
10/05776778769771-2.28%1,785,0003929億2185万+0.92%21.481.4
10/04794800783789+1.15%1,380,0004020億9512万+3.41%21.981.44
10/03791792779780-1.52%1,129,0003975億848万+2.5%21.731.42
10/02791808789792+0.89%2,223,0004036億2400万+4.21%22.061.44
10/01778787771785+0.13%2,056,5004000億5661万+3.56%21.871.43
09/28776788771784+1.55%2,472,5003995億4699万+3.84%21.841.43
09/27785791771772-2.89%1,715,5003934億3147万+2.52%21.51.4
09/26777796774795+2.32%1,714,5004051億5288万+5.86%22.141.45
09/25784784770777-0.38%2,033,5003959億7960万+3.88%21.641.41
09/21785785768780+0.13%2,628,0003975億848万+4.56%21.731.42
09/20793800774779-0.13%3,853,5003969億9496万+4.85%21.71.42
09/19792795780780+1.04%1,945,0003975億458万+5.12%21.731.42
09/18770778760772+0.26%1,643,0003934億2761万+4.47%21.51.4
09/14753772751770+3.49%3,180,5003924億837万+4.48%21.451.4
09/13741757736744+0.68%1,620,5003791億5822万+1.09%20.721.35
09/12750754736739-0.94%2,142,0003766億1011万+0.82%20.581.34
09/11735749730746+2.47%2,013,0003801億7746万+2.33%20.781.36
09/10720735717728+0.28%1,906,5003710億428万+0.41%20.281.32
09/07727736721726-1.49%1,867,0003699億8503万+0.55%20.221.32
09/06736751732737-0.67%1,974,5003755億9087万+2.5%20.531.34
09/05745748735742+0.13%1,630,5003781億3897万+3.63%20.671.35
09/04745749738741+0.14%1,277,0003776億2935万+3.93%20.641.35
09/03761761739740-2.63%1,342,0003771億1973万+4.23%20.611.35
08/31758768753760-0.91%2,002,5003873億1216万+7.34%21.171.38
08/30760768760767+1.99%1,864,5003908億7951万+8.79%21.361.4
08/29749754743752+0.94%1,288,5003832億3519万+7.12%20.951.37
08/28751758742745+0.4%1,388,0003796億6784万+6.58%20.751.36
08/27743747734742+0.54%1,754,0003781億3897万+6.46%20.671.35
08/24739741729738+0.96%2,274,0003761億49万+6.34%20.561.34
08/23742745728731+0.41%2,242,5003725億3314万+5.64%20.361.33
08/22707728707728+2.25%1,812,0003710億428万+5.35%20.281.32
08/21720724709712-1.52%2,153,0003628億4678万+3.34%19.831.3
08/20734737722723-0.69%1,525,5003684億5255万+5.09%20.141.32
08/17727732722728+1.53%1,865,0003710億64万+5.97%20.281.32
08/16717719705717-2.05%2,472,0003653億9486万+4.67%19.971.3
08/15727737722732+0.97%2,481,0003730億3910万+7.02%20.391.33
08/14723729703725+0.83%2,884,0003694億7179万+6.15%20.191.32
08/13731739718719-3.36%4,385,0003664億1409万+5.58%20.031.31
08/10720756714744+12.56%11,924,5003791億5450万+9.57%20.721.35
08/09656671653661+1.38%2,758,0003368億5635万-2.22%18.411.2
08/08642665642652+1.72%4,143,0003322億6980万-3.55%18.161.19
08/07634648633641+0.79%2,730,5003266億6402万-5.18%17.851.17
08/06650650635636-2.6%3,052,0003241億1594万-6.19%17.711.16