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
2018
12/28820859820837+1.33%69,40071億3760万-3.68%21.856.42
12/27818844806826+6.03%83,40070億4379万-4.95%21.566.34
12/268158157627790%91,20066億4300万-10.46%20.345.98
12/25805832779779-9.94%158,50066億4300万-10.67%20.345.98
12/21859875813865-0.57%120,70073億7637万-0.8%22.586.64
12/20916919855870-6.45%138,70074億1866万-0.11%22.716.68
12/19940954920930-1.48%83,40079億3029万+6.9%24.287.14
12/18945964925944-2.58%96,60080億4967万+9.13%24.647.24
12/17980989935969+0.73%140,00082億6285万+12.67%25.37.44
12/14935969909962+2.45%178,90082億316万+12.65%25.117.38
12/13927961925939+1.4%188,90080億704万+10.86%24.517.21
12/12882939882926+5.11%173,10078億9618万+9.98%24.177.11
12/11909910847881-0.34%144,20075億1246万+5.38%236.76
12/10893922864884-0.11%222,90075億3804万+6.12%23.086.78
12/07872895855885+2.43%71,80075億4657万+6.76%23.16.79
12/06901920850864-4.95%117,20073億6750万+4.6%22.556.63
12/05843922839909+4.12%132,80077億5122万+10.45%23.736.98
12/04877892846873-0.68%91,70074億4424万+6.85%22.796.7
12/03870890863879+4.64%120,30074億9540万+8.38%22.956.75
11/30840882815840+5.53%471,20071億6284万+4.35%21.936.45
11/29805822796796-2.09%153,30067億8765万-0.75%20.786.11
11/28828836812813-1.81%47,60069億3261万+1.25%21.226.24
11/27830844822828+0.12%32,60070億6052万+3.24%21.616.35
11/26820835800827+0.73%30,00070億5199万+2.99%21.596.35
11/22838850819821-2.03%22,60070億83万+2.24%21.436.3
11/21824857824838-0.12%34,00071億3305万+4.23%21.846.42
11/20821854820839-1.29%47,20071億4156万+4.22%21.866.43
11/19775862773850+9.25%80,30072億3520万+5.46%22.156.51
11/16841841769778-6.49%99,70066億2233万-3.35%20.275.96
11/15875887820832-1.54%160,20070億8198万+2.84%21.686.37
11/14827850815845+4.06%74,70071億9264万+4.32%22.026.47
11/13801813788812+0.37%38,10069億1174万0%21.166.22
11/128098317998090%51,40068億8620万-0.86%21.086.2
11/09800809794809+0.5%26,00068億8620万-1.58%21.086.2
11/08810822804805+0.5%16,30068億5216万-2.9%20.986.17
11/07788808784801+1.39%21,40068億1811万-4.19%20.876.14
11/06805805782790-0.63%24,20067億2448万-6.29%20.596.05
11/05797804789795-0.38%11,50067億6704万-6.8%20.726.09
11/02787804784798+1.27%19,00067億9257万-7.42%20.796.11
11/01795799780788-2.11%20,20067億745万-9.32%20.536.04
10/31800805761805+7.05%38,20068億5216万-8.42%20.986.17
10/30720776716752+3.58%70,80064億102万-15.03%19.65.76
10/29740757722726-1.36%42,20061億7971万-18.7%18.925.56
10/26772778724736-3.41%54,80062億6483万-18.31%19.185.64
10/25760792755762-5.34%87,50064億8614万-16.17%19.865.84
10/24809820783805-0.62%28,80068億5216万-11.93%20.986.17
10/23834834789810-3.23%56,50068億9472万-11.67%21.116.2
10/22842860827837-0.59%34,20070億9943万-9.12%21.736.39
10/19815847815842+1.45%26,00071億4184万-8.78%21.866.43
10/18864873830830-3.49%42,20070億4006万-10.27%21.556.34
10/17875876838860-0.23%62,80072億9452万-7.13%22.336.56
10/16836869828862+2.25%23,00073億1148万-6.81%22.386.58
10/15875875840843-4.42%23,20071億5032万-8.86%21.896.43
10/12823889823882+5%40,00074億8112万-4.85%22.96.73
10/11850856789840-6.67%213,60071億2488万-9.48%21.816.41
10/10908923892900-0.66%29,90076億3380万-3.23%23.376.87
10/09943943902906-5.43%22,50076億8469万-2.58%23.536.92
10/05970970936958-2.64%32,20081億2575万+3.01%24.887.31
10/04981999961984+0.51%13,50083億4628万+6.03%25.557.51
10/039921,001957979-1.31%29,90083億387万+5.61%25.427.47
10/021,0271,030987992-3.13%48,10084億1414万+6.9%25.767.57
10/011,0151,0441,0011,024-0.58%44,30086億8556万+10.46%26.597.82
09/281,0211,0309821,030+4.78%63,00087億3646万+11.59%26.757.86
09/271,0101,030978983-4.56%56,10083億3780万+7.2%25.527.5
09/269631,0329631,030+7.52%107,40087億3646万+12.69%26.757.86
09/25955963938958+0.95%23,00081億2575万+5.27%24.887.31
09/21928956916949+2.71%27,10080億4941万+4.52%24.647.24
09/20935935891924-0.11%25,50078億2886万+1.99%23.977.05
09/19950972912925+1.98%27,30078億3734万+2.21%23.997.05
09/18904928886907+2.83%31,80076億8482万+1.11%23.536.92
09/14904904876882-1.34%21,40074億7300万-0.9%22.886.73
09/13878899869894+0.45%15,60075億7468万+1.13%23.196.82
09/12900909858890+0.45%23,60075億4079万+1.37%23.086.79
09/11880899877886+1.96%19,10075億690万+1.61%22.986.76
09/10844880844869+4.57%14,50073億6286万+0.35%22.546.63
09/07856859829831-4.37%34,50070億4089万-3.48%21.556.34
09/06880898866869-1.47%26,20073億6286万+1.28%22.546.63
09/05892899874882-2%26,50074億7300万+3.4%22.886.73
09/04918918882900-0.33%18,90076億2552万+6.01%23.346.86
09/03928934899903+0.56%17,40076億5093万+7.12%23.426.89
09/01株式分割 1→2
08/31904925895898+0.11%13,10076億857万+7.29%23.296.85
08/30931933877897-2.07%26,20076億10万+7.81%23.276.84
08/29949952865916-3.98%43,10077億6108万+10.63%23.766.98
08/289881,000953954-4.41%53,00080億8305万+15.92%24.747.27
08/279821,010980998+2.83%63,80084億5585万+22.45%25.897.61
08/24917996911971+5.83%105,00082億2285万+20.26%25.177.4
08/23884917884917+2.63%33,80077億6955万+14.63%23.796.99
08/22894903887894-1.71%31,80075億7044万+12.25%23.186.81
08/21920920891909-1.2%57,40077億177万+14.92%23.586.93
08/20909948909920+1.21%76,00077億9497万+17.05%23.867.01
08/179259268919090%89,20077億177万+16.39%23.586.93
08/16925953878909+2.02%428,20077億177万+16.99%23.586.93
08/15891891877891+20.24%105,40075億4926万+15.56%23.116.79
08/14715744715741+3.64%46,00062億7834万-3.39%19.225.65
08/13733733711715-2.52%52,00060億5805万-6.9%18.555.45
08/10740745728734-1.15%15,40062億1479万-4.62%19.035.59
08/09737745729742-0.4%14,40062億8681万-3.51%19.255.66
08/08745756740745+0.74%19,40063億1223万-3.12%19.325.68
08/07729747729740-0.27%19,20062億6563万-3.71%19.185.64
08/06738744725742-1.13%56,00062億8258万-3.58%19.235.65