株価チャート

2018/03/20～2018/12/26

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
20211/1, 株式分割 1→2
2018
12/261,7101,7101,7101,710-6.3%20029億7596万-6.1%11.170.46
12/251,8501,8501,8251,825+4.58%60031億7610万+0.22%11.920.5
12/211,7451,7451,7451,7450%40030億3687万-3.91%11.390.47
12/191,7451,7451,7451,7450%20030億3687万-3.96%11.390.47
12/111,7451,7451,7451,745-5.68%60030億3687万-4.38%11.390.47
12/101,8501,8501,8501,850-0.67%1,40032億1961万+0.98%12.080.5
12/071,8501,8631,8501,863+1.5%1,20032億4136万+1.55%12.160.51
12/061,8501,8501,8351,835-0.81%60031億9350万0%11.980.5
12/051,8501,8501,8501,850-0.54%20032億1961万+0.76%12.080.5
12/041,8631,8631,8601,860-0.67%80032億3701万+1.31%12.150.5
12/031,8851,8851,8501,873+1.63%1,80032億5876万+1.99%12.230.51
11/301,8431,8431,8431,843+1.94%20032億655万+0.41%12.030.5
11/291,8081,8081,8081,8080%40031億4564万-1.55%11.80.49
11/281,8081,8081,8081,808-1.23%20031億4564万-1.71%11.80.49
11/261,8651,8651,8301,8300%40031億8480万-0.65%11.950.5
11/211,8251,8301,8251,830+0.27%40031億8480万-0.54%11.950.5
11/201,8231,8251,8231,825+1.39%40031億7610万-0.82%11.920.5
11/141,8351,8351,8001,800-2.44%1,00031億3259万-2.23%11.750.49
11/131,8881,8881,8451,845-4.03%60032億1090万+0.22%12.050.5
11/121,9231,9231,9231,923+2.95%80033億4578万+4.6%12.550.52
11/091,8681,8681,8681,8680%20032億5006万+1.77%12.190.51
11/081,8381,8681,8381,868+3.18%40032億5006万+1.94%12.190.51
11/071,8101,8101,8101,810+0.42%20031億4999万-1.09%11.820.49
11/051,8031,8031,8031,803+1.98%20031億3694万-1.5%11.770.49
11/011,7681,7681,7681,768+3.97%20030億7603万-3.36%11.540.48
10/311,7001,7001,7001,700-0.58%20029億5856万-7.05%11.10.46
10/291,7801,7801,7081,710-3.93%2,60029億7596万-6.66%11.170.46
10/261,9231,9231,7801,780-7.89%1,80030億9778万-2.94%11.620.48
10/251,9331,9331,9331,9330%40033億6318万+5.37%12.620.52
10/101,9331,9331,9331,933+1.84%80033億6318万+5.95%12.620.52
10/091,9001,9001,8981,898+1.34%40033億227万+4.43%12.390.51
10/051,8481,8731,8481,8730%80032億5876万+3.11%12.230.51
10/031,8551,8731,8481,873+0.94%2,40032億5876万+3%12.230.51
10/011,8801,8801,8451,855+0.54%1,60032億2831万+1.81%12.110.5
09/281,8451,8451,8451,8450%20032億1090万+1.04%12.050.5
09/271,8751,8751,8401,845-1.86%80032億1090万+0.6%12.050.5
09/261,8801,8801,8801,8800%1,00032億7182万+2.17%12.280.51
09/251,8801,8801,8801,8800%40032億7182万+1.84%12.280.51
09/211,8801,8801,8801,880+5.92%80032億7182万+1.35%12.280.51
09/201,8801,8801,7751,775-3.79%80030億8908万-4.83%11.590.48
09/191,8401,8451,8401,845+0.82%80032億1090万-1.97%12.050.5
09/181,8081,8301,8081,830+1.24%40031億8480万-3.48%11.950.5
09/131,8081,8081,8081,808+1.54%20031億4564万-5.61%11.80.49
09/121,7681,7801,7681,780-2.6%40030億9778万-7.92%11.620.48
09/101,8281,8281,8281,828+1.53%1,20031億8045万-6.38%11.930.5
09/071,8351,8351,8001,800-1.1%40031億3259万-8.68%11.750.49
09/061,8351,8351,8201,820+0.14%40031億6740万-8.59%11.880.49
09/041,8181,8181,8181,818+3.12%20031億6304万-9.58%11.870.49
09/031,7631,7631,7631,763-0.42%20030億6733万-13.13%11.510.48
08/301,7701,7701,7701,7700%20030億8038万-13.7%11.560.48
08/291,7701,7701,7701,7700%20030億8038万-14.41%11.560.48
08/281,7701,7701,7701,7700%20030億8038万-15.23%11.560.48
08/271,7701,7701,7701,770+4.12%60030億8038万-15.99%11.560.48
08/221,7251,7251,7001,700-2.72%1,60029億5856万-19.96%11.10.46
08/211,8351,8351,7401,748-6.55%4,20030億4122万-18.46%11.410.47
08/171,8831,8831,8001,870-2.48%5,40032億5441万-13.43%12.210.51
08/151,9501,9501,9181,918-2.91%2,80033億3708万-11.72%12.520.52
08/141,9751,9751,9751,9750%20034億3715万-9.57%12.90.54
08/132,1402,1401,9751,975-3.42%1,40034億3715万-10.06%12.90.54
08/102,0452,0452,0452,045+3.54%60035億5897万-7.47%13.350.55
08/092,0232,0231,9751,975-3.66%1,40034億3715万-11.12%12.90.54
08/082,0652,0652,0502,050-2.38%1,00035億6767万-8.36%13.390.56
08/072,0952,1002,0652,100-1.41%2,20036億5469万-6.63%13.710.57
08/062,1832,1832,1302,130-3.18%1,80037億690万-5.88%13.910.58
08/032,2002,2002,2002,2000%20038億2872万-3.51%14.370.6
07/312,2932,2932,2002,200-4.14%60038億2872万-4.14%14.370.6
07/252,2952,2952,2952,295+1.55%20039億9405万-0.69%14.990.62
07/242,2602,2602,2602,2600%20039億3314万-2.63%14.760.61
07/102,2602,2602,2602,260-1.42%1,00039億3314万-3.13%14.760.61
07/092,3002,3002,2932,293-0.76%1,00039億8970万-2.28%14.970.62
07/062,2932,3102,2752,310+0.76%60040億2016万-1.83%15.080.63
07/052,3102,3102,2932,293+0.66%40039億8970万-2.98%14.970.62
07/042,2782,2782,2782,278-1.51%20039億6360万-3.98%14.870.62
06/252,3132,3132,3132,313+4.4%40040億2451万-2.71%15.10.63
06/222,2152,2152,2152,215-1.56%20038億5483万-6.97%14.460.6
06/192,2502,2502,2502,2500%20039億1574万-5.86%14.690.61
06/112,3102,3102,2502,250+2.39%1,20039億1574万-6.13%14.690.61
06/052,1982,1982,1982,198+0.92%20038億2437万-8.63%14.350.6
05/282,1782,1782,1782,1780%60037億8956万-9.87%14.220.59
05/252,1782,1782,1782,178+0.11%20037億8956万-10.35%14.220.59
05/212,1752,1752,1752,175-1.36%40037億8521万-10.97%14.20.59
05/142,2402,2402,2052,205-3.08%60038億3742万-10.11%14.40.6
05/102,3352,3352,2752,275-2.57%1,60039億5925万-7.6%14.860.62
05/092,3352,3352,3332,335-0.21%1,20040億6367万-5.5%15.250.63
05/082,3402,3402,3402,3400%1,80040億7237万-5.53%15.280.63
05/072,3252,3402,3252,340-0.64%1,00040億7237万-5.8%15.280.63
05/022,4202,4302,3552,355-4.07%80040億9847万-5.46%15.380.64
05/012,4552,4552,4552,455-3.35%20042億7251万-1.8%16.030.67
04/252,5402,5402,5402,540-1.93%20044億2043万+1.44%16.590.69
04/102,5902,5902,5902,5900%5,20045億745万+3.6%16.910.7
04/092,6002,6002,5802,590+1.37%1,40045億745万+3.72%16.910.7
04/062,5902,6002,5552,555+0.2%2,40044億4654万+2.45%16.680.69
04/052,5752,5752,5252,550-1.92%1,00044億3784万+2.41%16.650.69
04/042,5002,6002,5002,600+5.69%80045億2485万+4.46%16.980.71
04/022,4602,4602,4602,460-3.53%60042億8121万-0.85%16.060.67
03/302,5052,5502,5052,550+1.19%80044億3784万+2.86%16.650.69
03/282,5202,5202,5202,520+4.46%1,00043億8563万+1.78%16.460.68
03/262,4132,4132,4132,4130%60041億9854万-2.56%15.750.65
03/232,4152,4452,4132,413-1.33%1,00041億9854万-2.72%15.750.65
03/202,4152,4452,4152,445+0.82%80042億5510万-1.57%15.970.66