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
202310/6, 株式分割 1→3
2018
12/28390402368372-7.08%143,70022億9654万-22.25%-3.28
12/27379409369400+10.4%486,60024億7161万-17.53%-3.53
12/26366379355362+4.62%225,60022億3887万-26.21%-3.2
12/25352367341346-8.46%352,20021億4000万-30.59%-3.05
12/21385390357378-3.24%292,80023億3773万-25.52%-3.34
12/20422422385391-6.98%201,30024億1600万-24.22%-3.45
12/19422442408420+0.96%161,70025億9725万-19.78%-3.71
12/18416438412416-4.58%241,80025億7254万-21.74%-3.67
12/17435449432436-1.73%95,40026億9612万-19.35%-3.85
12/14460465439444-4.86%175,20027億4349万-20%-3.92
12/13475481461467-1.06%137,70028億8355万-17.98%-4.12
12/12453475445472+2.91%222,90029億1444万-18.82%-4.16
12/11481482449458-3.71%306,60028億3206万-22.58%-4.04
12/10500503468476-7.93%323,70029億4122万-21.32%-4.2
12/07527537512517-1.96%141,60031億9456万-16.34%-4.56
12/06561561507527-4.76%275,10032億5841万-16.03%-4.65
12/05543572543554-0.48%134,70034億2112万-13.22%-4.88
12/04591602552556-5.81%283,50034億3760万-14.01%-4.91
12/03554593552591+8.51%312,60036億4975万-9.55%-5.21
11/30557577541544-2.74%196,80033億6345万-17.4%-4.8
11/29593597556560-4.82%225,30034億5820万-16.59%-4.94
11/28561597561588+4.56%226,50036億3327万-13.91%-5.19
11/27562587558562+0.36%169,20034億7468万-19.09%-4.96
11/26556569543560+0.12%96,60034億6232万-21.08%-4.94
11/22542573537560+2.63%131,10034億5820万-22.91%-4.94
11/21540556522545+0.49%127,50033億6963万-26.5%-4.81
11/20572574540543-5.07%159,90033億5315万-28.6%-4.79
11/19566587554572+2.82%173,70035億3235万-26.24%-5.04
11/16592593550556-5.5%287,40034億3554万-29.53%-4.9
11/15582600573588+1.15%214,20036億3533万-26.55%-5.19
11/14622633568582-6.68%549,00035億9414万-28.1%-5.13
11/13620660618623-2.45%450,00038億5160万-24.26%-5.5
11/12703708637639-20.46%1,263,90039億4840万-23.47%-5.64
11/09768805760803+3.34%139,50049億6382万-5.16%-7.09
11/08794796767777+1.48%114,60048億317万-8.87%-6.86
11/07750787750766+0.39%92,70047億3314万-11.03%-6.76
11/06768768721763+0.35%177,90047億1460万-12.1%-6.73
11/05780807759760-6.44%198,60046億9813万-13.3%-6.71
11/02773821773813+6.51%135,90050億2149万-8.07%-7.17
11/01782802757763-2.68%145,20047億1460万-14.08%-6.73
10/31793810763784+1.69%159,90048億4436万-12.3%-6.92
10/30698779698771+7.88%227,40047億6403万-14.33%-6.8
10/29759774684715-3.68%439,80044億1595万-21.47%-6.3
10/26850880740742-11.39%483,90045億8484万-19.35%-6.54
10/25820840784837-3.75%407,10051億7391万-9.77%-7.39
10/248898908508700%207,30053億7576万-6.75%-7.67
10/23934934859870-7.28%441,00053億7576万-7.05%-7.67
10/22961967922938-2.32%317,70056億8010万+0.14%-8.11
10/19950976917961-0.79%353,70058億1529万+2.97%-8.3
10/189931,045952968-3.17%923,70058億6170万+4.57%-8.37
10/179271,0339181,000+9.85%1,056,90060億5340万+8.81%-8.64
10/16957957908910-0.26%383,70055億1061万-0.07%-7.87
10/15887936867913+4.7%518,10055億2473万+0.85%-7.89
10/12807877790872+9.41%423,90052億7654万-3.47%-7.53
10/11795828752797-12.65%894,30048億2254万-11.78%-6.88
10/10934960898912-2.63%320,10055億2070万+1%-7.88
10/09922948910937-0.21%264,30056億7001万+4.19%-8.09
10/05934963929939-1.74%264,90056億8212万+5%-8.11
10/04966978923955-0.31%651,00057億8301万+8.07%-8.26
10/03929961910958+1.7%609,90058億117万+9.77%-8.28
10/02995995940942-4.49%765,30057億432万+9.32%-8.14
10/019471,007946987+5.15%735,90059億7268万+15.81%-8.53
09/28918946894938+3.19%339,90056億8010万+11.71%-8.11
09/27924963908909-1.12%435,30055億455万+9.82%-7.86
09/26937968908920-2.3%443,70055億6711万+12.43%-7.95
09/259841,003940941-6.95%696,90056億9826万+16.5%-8.13
09/211,0001,0739721,012+5.42%816,90061億2402万+26.78%-8.74
09/209891,127942960-0.38%1,525,20058億924万+22.09%-8.29
09/19941978938963+1.58%175,50058億3144万+23.98%-8.32
09/189581,000939948-1.01%552,30057億4064万+23.16%-8.19
09/14907983901958+8.74%843,90057億9915万+25.23%-8.28
09/13850886802881+3.65%246,90053億3304万+16.53%-7.61
09/12800889795850+9.63%546,60051億4539万+13.33%-7.34
09/11790798762775-1.86%77,10046億9340万+3.93%-6.7
09/10815822777790-1%106,20047億8218万+6.04%-6.83
09/07780812755798+2.48%145,20048億3061万+7.4%-6.9
09/06835835770779-9.49%288,00047億1358万+5.08%-6.73
09/05885890837860-0.92%265,80052億794万+16.26%-7.43
09/04805881805868+7.87%308,10052億5636万+17.82%-7.5
09/03813817784805-0.37%205,80048億7298万+9.67%-6.96
09/01株式分割 1→3
08/31790825764808+0.17%349,50048億9114万+10.23%-6.98
08/30699821697807+18.16%697,20048億8307万+9.75%-6.97
08/29679691669683+0.56%61,20041億3245万-7.37%-5.9
08/28692706670679-1.45%121,50041億958万-8.87%-5.87
08/27707722686689-1.74%135,00041億7012万-8.39%-5.95
08/24672711672701+4.47%137,70042億4410万-7.63%-6.06
08/23650676650671+2.9%115,20040億6250万-12.16%-5.8
08/22633661628652+0.34%137,70039億4816万-15.41%-5.64
08/21659670617650-2.5%321,30039億3471万-16.67%-5.62
08/20687691656667-5.81%144,00040億3560万-15.5%-5.76
08/17704730703708+1.11%60,30042億8446万-11.42%-6.12
08/16738750689700-5.12%184,50042億3738万-13.37%-6.05
08/15771771730738-5.01%108,90044億6606万-9.81%-6.38
08/14813828757777-6.92%394,20047億147万-6.09%-6.71
08/13834834797834+15.36%341,10050億5122万-0.07%-7.21
08/10748756711723-2.54%63,90043億7862万-13.89%-6.25
08/09739750733742-0.3%21,60044億9296万-12.58%-6.41
08/08750766741744-0.74%47,70045億642万-13.13%-6.43
08/07726756711750+1.96%105,30045億4005万-13.39%-6.48
08/06763763729736-2.22%68,40044億5261万-15.65%-6.36