株価チャート

2018/06/22~2018/12/06

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
20214/1, 株式分割 1→2
2018
12/06928940920939+1.24%2,40054億5183万-3.49%25.593.35
12/05921944921928-2.37%5,20053億8506万-4.77%25.273.31
12/04966966950950-1.14%3,40055億1570万-2.46%25.893.39
12/03970977915961-2.88%6,60055億7956万-0.83%26.193.42
11/309941,000975990+1.59%23,00057億4503万+2.01%26.963.53
11/299759949629740%5,40056億5504万0%26.543.47
11/28961999951974+1.35%11,60056億5504万-0.41%26.543.47
11/27955975955961-1.44%1,60055億7956万-2.34%26.193.42
11/26935995923975+2.09%8,00056億6085万-1.42%26.573.47
11/22975975955955-2.05%80055億4473万-3.83%26.023.4
11/21960994951975-0.51%10,60056億6085万-2.21%26.573.47
11/208951,000895980+7.1%12,40056億8988万-2%26.73.49
11/19900923885915+1.61%4,60053億1249万-8.77%24.933.26
11/16898917898901-1.75%3,60052億2830万-10.58%24.543.21
11/15900923899917+0.99%6,20053億2119万-9.53%24.973.27
11/14940940891908-1.63%20,60052億6894万-10.77%24.733.23
11/13934970922923-9.47%29,00053億5603万-9.82%25.143.29
11/121,0401,0601,0001,019-4.32%16,80059億1631万-0.88%27.773.63
11/091,0871,0871,0301,065-1.62%4,80061億8339万+3.3%29.023.8
11/081,0551,0831,0531,083+3.79%16,80062億8499万+5%29.53.86
11/071,0471,0481,0361,043+2.05%2,80060億5565万+0.97%28.423.72
11/061,0221,0229801,022-0.78%2,60059億3373万-1.45%27.853.64
11/059981,0419881,030+4.57%20,00059億8018万-1.34%28.073.67
11/02982985961985+3.96%7,60057億1891万-6.01%26.843.51
11/01951971938948-3.27%14,40055億118万-10.1%25.823.38
10/319581,020956980+6.76%28,20056億8697万-7.59%26.693.49
10/30878918856918+12.23%47,00053億2700万-13.85%253.27
10/29984986818818-17.3%43,20047億4640万-23.67%22.282.91
10/261,0951,095989989-9.52%20,20057億3923万-8.39%26.943.52
10/251,0431,0961,0401,093+0.55%37,60063億4305万+1.06%29.773.89
10/241,1111,1191,0761,087-2.21%10,00063億821万+0.6%29.613.87
10/231,1721,1721,1081,111+1.32%33,60064億5046万+2.97%30.273.96
10/221,0671,1091,0671,097+2.96%24,00063億6627万+1.81%29.883.91
10/191,0581,0651,0311,065+1.24%15,20061億8339万-0.93%29.023.8
10/181,0661,0661,0481,052-1.31%8,80061億791万-2.32%28.673.75
10/171,0661,0781,0441,066+2.45%17,00061億8919万-1.2%29.053.8
10/161,0211,0461,0211,041+1.12%3,20060億4114万-3.84%28.353.71
10/151,0171,0451,0111,029-0.77%5,80059億7437万-5.42%28.043.67
10/121,0051,0501,0051,037+0.83%9,00060億2082万-5.21%28.263.7
10/119831,0359801,029-2.74%48,40059億7147万-6.84%28.033.66
10/101,0411,0761,0301,058+1.44%15,60061億3984万-4.9%28.823.77
10/091,0651,0721,0431,043-4.05%15,00060億5275万-6.67%28.413.71
10/051,0741,0951,0521,087+1.88%11,20063億821万-3.25%29.613.87
10/041,1281,1281,0631,067-5.41%27,40061億9209万-5.37%29.063.8
10/031,1591,1591,1281,128-2.68%13,00065億4626万-0.4%30.724.02
10/021,1961,1961,1531,159-1.78%32,60067億2625万+2.07%31.574.13
10/011,1331,1801,0931,180+4.2%35,40068億4817万+3.92%32.144.2
09/281,1281,1501,1061,132-0.04%18,40065億7239万-0.44%30.854.03
09/271,1121,1501,1121,133+1.89%31,00065億7529万-0.83%30.864.04
09/261,1101,1501,0861,112+0.14%27,80064億5336万-2.93%30.293.96
09/251,0561,1111,0561,110+4.27%26,00064億4466万-3.65%30.253.96
09/211,0261,0751,0211,065+3.85%47,80061億8048万-8.07%29.013.79
09/201,0391,0491,0251,025-1.3%10,60059億5115万-12.17%27.933.65
09/191,0571,0691,0391,039-1.28%18,80060億2953万-11.92%28.33.7
09/181,0601,0601,0241,052-0.75%26,40061億791万-11.3%28.673.75
09/141,0941,0941,0201,060-0.84%24,00061億5436万-11.07%28.883.78
09/131,0391,0901,0371,069+2.3%32,20062億661万-11.36%29.133.81
09/121,1001,1051,0311,045-5.98%49,00060億6727万-14.48%28.483.72
09/111,1051,1251,0951,112+0.36%37,40064億5336万-10.22%30.293.96
09/101,1241,1311,1031,108-3.06%35,80064億3014万-11.4%30.183.95
09/071,1761,1761,1261,143-2.81%24,40066億3335万-9.54%31.134.07
09/061,1941,1971,1691,176-2.12%26,00068億2495万-7.8%32.034.19
09/051,2621,2751,1931,201-6.21%38,60069億7300万-6.61%32.734.28
09/041,2351,3101,2111,281+5.43%41,20074億3458万-1.2%34.894.56
09/031,2041,2461,2041,215+1.12%23,00070億5138万-6.79%33.094.33
08/311,1961,2061,1961,201+0.63%13,40069億7300万-8.46%32.734.28
08/301,1861,2061,1861,194+0.67%10,80069億2946万-9.65%32.524.25
08/291,1851,1961,1771,186+0.04%14,80068億8301万-11%32.34.22
08/281,2061,2181,1811,185-1.29%33,20068億8011万-11.83%32.294.22
08/271,1831,2151,1791,201+3.14%39,00069億7010万-11.47%32.714.28
08/241,2191,2191,1511,164-4.51%83,40067億5818万-14.79%31.724.15
08/231,2441,2501,2181,219-3.06%22,20070億7751万-11.41%33.224.34
08/221,2151,2701,1651,258+3.5%40,60073億104万-9.21%34.274.48
08/211,2611,2611,2111,215-4.59%22,00070億5429万-12.65%33.114.33
08/201,2981,2991,2741,274-0.55%25,00073億9394万-9.17%34.74.54
08/171,2811,2981,2731,2810%9,20074億3458万-9.18%34.894.56
08/161,3001,3001,2521,281-2.62%53,40074億3458万-9.76%34.894.56
08/151,2471,3151,2471,315+6.95%42,60076億3489万-7.98%35.834.69
08/141,2231,2481,2021,230+4.06%71,60071億3847万-14.5%33.54.38
08/131,2051,2491,1801,182-17.35%185,20068億5978万-18.57%32.194.21
08/101,4471,4491,4231,430-1.72%18,40082億9967万-2.36%38.955.09
08/091,4611,4711,4501,455+0.87%23,40084億4482万-0.92%39.635.18
08/081,4401,4481,4351,442+0.8%9,20083億7225万-2.04%39.295.14
08/071,4381,4381,4101,431+0.77%29,60083億548万-3.02%38.985.1
08/061,4601,4601,4161,420-1.53%33,00082億4161万-3.96%38.685.06
08/031,4651,4651,4421,442-0.31%20,00083億6934万-2.8%39.285.14
08/021,4631,4631,4321,446-0.82%29,80083億9547万-2.76%39.45.15
08/011,4921,5101,4561,458-0.58%73,60084億6514万-2.61%39.735.2
07/311,4401,4991,4361,467+2.2%47,00085億1449万-2.75%39.965.23
07/301,4251,4541,4251,435+0.7%24,80081億2784万-5.34%42.355.54
07/271,4561,4591,4201,425-2.33%19,00080億7120万-6.43%42.055.5
07/261,4751,4941,4441,459-1.75%21,80082億6377万-43.065.63
07/251,4841,4971,4661,485+0.1%32,40084億1104万-43.825.73
07/241,4901,5001,4761,484+1.26%54,40084億254万-43.785.73
07/231,4171,4651,3801,465+3.24%69,20082億9776万-43.235.65
07/201,4251,4381,3981,419-0.8%40,60080億3721万-41.885.48
07/191,4201,4451,4191,431+0.99%34,80081億235万-42.215.52
07/181,4801,4801,4151,417-4.13%83,20080億2305万-41.85.47
07/171,4951,5001,4771,478-0.27%39,80083億6856万-43.65.7
07/131,5051,5231,4641,482-1.56%72,20083億9121万-43.725.72
07/121,5251,5501,5001,505-1.31%47,40085億2432万-44.415.81
07/111,5431,5431,5001,525-1.93%69,20086億3760万-455.89
07/101,5751,5901,5501,555+0.65%61,40088億752万-45.896
07/091,5351,5751,5231,545+2.32%83,20087億5088万-45.595.96
07/061,5251,5451,5051,510-0.33%75,00085億5264万-44.565.83
07/051,5551,5981,5001,515-2.73%142,00085億8096万-44.715.85
07/041,5251,5731,5001,558+2.47%79,60088億2168万-45.966.01
07/031,5351,5481,4981,520+1.16%93,20086億928万-44.865.87
07/021,5651,5851,5001,503-3.69%102,20085億1016万-44.345.8
06/291,5701,5901,5151,560+1.63%158,20088億3584万-46.046.02
06/281,6581,6601,4631,535-9.84%443,20086億9424万-45.35.92
06/271,7331,8181,6881,703-1.73%565,20096億4296万-50.246.57
06/261,6781,7851,6751,733+5.16%578,00098億1288万-51.136.69
06/251,7001,8431,6001,648+2.33%1,296,60093億3144万-48.626.36
06/221,8631,9751,5751,6100%3,844,80091億1904万-47.516.21