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
20221/1, 株式分割 1→2
2018
12/28623623611619+1.81%7,60028億4419万-10.42%8.270.56
12/27608624608608+1.5%14,00027億9365万-12.27%8.130.55
12/26581611581599-0.25%10,00027億5229万-13.94%80.54
12/25617617590601-5.58%152,00027億5919万-14.34%8.020.54
12/21655670632636-5.07%20,40029億2230万-9.79%8.50.57
12/20691695664670-3.46%19,80030億7853万-5.23%8.950.6
12/19694722694694-0.86%7,80031億8880万-2.25%9.270.62
12/18694702691700+0.72%15,80032億1637万-1.55%9.350.63
12/17699707695695-1.91%11,60031億9340万-2.25%9.290.63
12/14726726709709-0.28%11,40032億5543万+0.07%9.470.64
12/13715715711711-1.52%12,00032億6462万+0.78%9.490.64
12/12718724707722-0.35%94,60033億1516万+2.78%9.640.65
12/11723727711724+0.21%3,20033億2665万+3.58%9.680.65
12/10755755718723-0.34%4,20033億1976万+3.81%9.660.65
12/07728730725725+1.75%5,60033億3124万+4.77%9.690.65
12/06751751707713-5.06%14,40032億7381万+3.41%9.520.64
12/05768768745751-3.41%10,80034億4841万+9.4%10.030.68
12/04763785763777+2.3%20,40035億7017万+14.26%10.380.7
12/03756760723760+1.61%19,20034億8976万+12.85%10.150.68
11/30696779696748+8.18%29,80034億3463万+11.73%9.990.67
11/29686697686691+0.88%10,40031億7502万+3.75%9.230.62
11/28668690668685+2.54%5,20031億4745万+2.7%9.150.62
11/276686696616680%7,60030億6934万0%8.930.6
11/26680680663668-0.74%5,40030億6934万-0.15%8.930.6
11/22686686673673+0.07%26,00030億9231万+0.3%8.990.61
11/21687690660673-4.07%25,00030億9001万-0.07%8.990.61
11/20704704690701-0.43%8,60032億2097万+4.01%9.370.63
11/19698705687704+0.21%7,60032億3475万+4.3%9.410.63
11/16717717701703+0.07%9,00032億2786万+4.07%9.390.63
11/15716716695702-3.11%13,60032億2556万+4.15%9.380.63
11/14709730709725+0.63%15,80033億2894万+7.33%9.680.65
11/13685725684720+3.23%34,80033億827万+6.67%9.620.65
11/12678727675698+10.19%51,00032億488万+3.33%9.320.63
11/09638643631633-0.71%37,60029億852万-6.36%8.460.57
11/08641641631638+0.39%13,60029億2920万-6.39%8.520.57
11/07637643631635-0.31%2,20029億1771万-7.3%8.490.57
11/06642650611637-0.78%5,40029億2690万-7.55%8.510.57
11/05650658642642-0.62%4,00029億4987万-7.36%8.580.58
11/02632660631646+1.73%7,80029億6825万-7.18%8.630.58
11/01621639621635-0.16%2,60029億1771万-9.29%8.490.57
10/31642642622636+6.53%9,20029億2230万-9.66%8.50.57
10/30601610590597-3.08%26,00027億4310万-15.68%7.980.54
10/29653665616616-5.3%20,40028億3041万-13.73%8.230.55
10/26667675650651-2.62%12,80029億8893万-9.65%8.690.59
10/25681690667668-6.64%13,40030億6934万-7.61%8.930.6
10/24717717696716+0.99%2,40032億8759万-1.31%9.560.64
10/23705715693709+0.14%3,00032億5543万-2.41%9.470.64
10/22717717706708+0.07%2,00032億5083万-2.68%9.450.64
10/19698714696707-1.46%5,00032億4854万-2.88%9.450.64
10/18712718695718-0.14%5,40032億9678万-1.58%9.590.65
10/17707720706719+1.7%5,60033億138万-1.71%9.60.65
10/16696710696707+0.5%4,40032億4624万-3.48%9.440.64
10/15713713701703+0.43%2,00032億3016万-4.35%9.390.63
10/12699705695700-1.89%8,20032億1637万-5.15%9.350.63
10/11719719700714-1.25%11,20032億7840万-3.58%9.530.64
10/10725733722723-0.41%7,40033億1976万-2.63%9.660.65
10/09733733725726-0.96%4,40033億3354万-2.22%9.70.65
10/05734735731733-0.88%3,20033億6570万-1.41%9.790.66
10/04736740734739-0.2%3,80033億9557万-0.27%9.880.67
10/03733741731741+1.16%8,00034億246万+0.07%9.90.67
10/02736741732732-0.54%3,20033億6341万-0.95%9.780.66
10/01734742731736+0.27%9,40033億8179万-0.14%9.840.66
09/28734741734734+0.14%3,80033億7260万0%9.810.66
09/27735741733733-0.2%4,00033億6800万+0.27%9.80.66
09/26738742734735-0.81%5,60033億7489万+0.89%9.820.66
09/25753754741741-1.53%25,40034億246万+2.28%9.90.67
09/21750755750752+0.27%4,60034億5530万+4.3%10.050.68
09/20733754733750+2.39%8,60034億4611万+4.6%10.020.67
09/19739739733733+0.07%1,00033億6570万+2.59%9.790.66
09/18728745727732+1.1%11,00033億6341万+2.66%9.780.66
09/14742742721724-2.43%13,60033億2665万+1.83%9.680.65
09/13735742729742+0.47%7,20034億935万+3.92%9.920.67
09/12741741736739+0.48%1,00033億9327万+3%9.870.66
09/11753754735735-2.65%11,60033億7719万+1.94%9.820.66
09/10773773753755+0.33%5,00034億6909万+4.43%10.090.68
09/07752757748753-1.7%13,40034億5760万+3.79%10.060.68
09/06762778758766-1.8%7,00035億1733万+5.01%10.230.69
09/05762780753780+1.3%13,20035億8166万+6.49%10.420.7
09/04741777741770+3.64%11,80035億3571万+4.69%10.280.69
09/03750750743743+0.2%4,40034億1165万+0.47%9.920.67
08/31740763738741+1.02%9,80034億476万-0.4%9.90.67
08/30725775725734+5.16%13,00033億7030万-2.2%9.80.66
08/29707719698698-1.27%6,00032億488万-7.74%9.320.63
08/28702716702707-0.35%13,60032億4624万-7.53%9.440.64
08/27695718684709+4.26%18,00032億5773万-8.04%9.470.64
08/24675687674680+2.26%13,80031億2448万-12.6%9.090.61
08/23665672661665+1.06%5,40030億5555万-15.5%8.890.6
08/22656660656658-0.08%3,00030億2339万-17.44%8.790.59
08/21653672653659+1%8,20030億2569万-18.3%8.80.59
08/20666666650652+0.15%17,20029億9582万-20%8.710.59
08/17665671651651-0.99%17,40029億9123万-21.09%8.70.59
08/16668672645658-3.66%21,20030億2109万-21.16%8.790.59
08/15691719680683-2.71%13,20031億3596万-18.94%9.120.61
08/14711740696702+3.09%28,40032億2326万-17.37%9.370.63
08/13675700658681-15.68%83,60031億2677万-20.5%9.090.61
08/10813820800807-0.68%7,40037億802万-6.6%10.780.73
08/09821821809813-0.98%9,20037億3329万-6.18%10.860.73
08/08808821799821+2.56%9,80037億7005万-5.69%10.960.74
08/07811811800800-1.17%22,00036億7585万-8.47%10.690.72
08/06832839806810-3.34%19,80037億1951万-7.8%10.820.73