株価チャート

2018/07/24～2018/12/14

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
12/14233236233234+1.74%8,90016億6930万-10.69%3.121.17
12/13237237226230-2.95%2,60016億4077万-12.88%3.061.15
12/12242242228237-2.47%15,30016億9070万-10.9%3.161.18
12/11250250243243-3.19%16,40017億3351万-9.33%3.241.21
12/10251262251251-3.09%7,70017億9058万-6.69%3.341.25
12/07251259250259-0.77%7,70018億4765万-4.07%3.451.29
12/06256261254261+0.77%4,50018億6191万-3.69%3.481.3
12/05261262259259-0.77%5,80018億4765万-4.78%3.451.29
12/04263265261261-0.76%2,20018億6191万-4.4%3.481.3
12/03263269263263-0.38%3,50018億7618万-4.01%3.51.31
11/30269269262264-2.58%5,40018億8332万-4%3.521.32
11/29264271264271+1.88%9,00019億3325万-1.81%3.611.35
11/28271271263266-2.21%13,30018億9758万-3.97%3.541.33
11/27264272264272+3.42%3,60019億4039万-2.16%3.621.36
11/26263270263263-2.95%3,10018億7618万-6.07%3.51.31
11/22271271260271+1.5%6,40019億3325万-3.9%3.611.35
11/21262267262267+1.14%32,70019億472万-5.65%3.561.33
11/20267275264264-2.22%16,90018億8332万-7.37%3.521.32
11/19271271266270+0.37%4,50019億2612万-6.25%3.61.35
11/16268273268269+0.37%1,10019億1898万-7.24%3.581.34
11/15270275268268-2.19%2,70019億1185万-8.22%3.571.34
11/142772772712740%2,40019億5465万-6.48%3.651.37
11/13271274271274-0.36%20019億5465万-7.12%3.651.37
11/12280280268275-1.08%3,30019億6179万-7.41%3.661.37
11/09282282275278-2.8%7,70019億8319万-6.71%3.71.39
11/08287292285286+1.78%14,00020億4026万-4.67%3.811.43
11/07283284280281+0.36%2,60020億459万-6.64%3.741.4
11/06280285279280+0.72%2,20019億9746万-7.28%3.731.4
11/05285285276278-2.46%7,00019億8319万-8.55%3.71.39
11/02284288280285+0.71%1,40020億3313万-6.56%3.81.42
11/01282288282283+0.35%4,80020億1886万-7.52%3.771.41
10/31284290282282-0.35%10,30020億1172万-8.44%3.761.41
10/30277289276283+1.43%7,90020億1886万-8.41%3.771.41
10/29272285268279-2.79%11,90019億9032万-10.29%3.721.39
10/26290290281287-0.35%7,30020億4739万-8.01%3.821.43
10/25288288281288-3.03%32,80020億5453万-8.57%3.841.44
10/24301301290297-1.33%16,90021億1873万-6.6%3.961.48
10/23307307291301-2.59%27,10021億4727万-5.94%4.011.5
10/22308310305309-0.96%5,20022億434万-3.13%4.121.54
10/19312319311312-1.58%11,90022億2574万-1.58%4.161.56
10/18339339313317+1.6%42,20022億6141万+0.32%4.221.58
10/17315331311312-3.41%18,90022億2574万-0.95%4.161.56
10/16309324301323-3.87%94,50023億421万+2.54%4.31.61
10/15320345318336+7.01%101,60023億9695万+7.01%4.481.68
10/12294314294314+4.32%6,20022億4001万+0.32%4.181.57
10/11300317291301-3.83%27,00021億4727万-3.83%4.011.5
10/103133133103130%22,50022億3287万0%4.171.56
10/09314315310313-0.63%6,30022億3287万0%4.171.56
10/05315316310315-0.32%17,10022億4714万+0.64%4.21.57
10/043133173133160%6,00022億5427万+0.96%4.211.58
10/03319319312316-0.63%8,40022億5427万+0.96%4.211.58
10/02320320315318+0.32%5,90022億6854万+1.6%4.241.59
10/01318321309317-0.31%26,30022億6141万+1.28%4.221.58
09/28314321310318+2.58%41,30022億6854万+1.27%4.241.59
09/27312317310310-2.21%17,40022億1147万-1.27%4.131.55
09/26311320310317-0.63%20,90022億6141万+0.63%4.221.58
09/253253293183190%34,80022億7567万+0.95%4.251.59
09/21320330315319-0.31%53,60022億7567万+0.63%4.251.59
09/20342342309320-6.98%123,20022億8281万+0.95%4.261.6
09/19352355324344-10.42%201,70024億5402万+8.18%4.581.72
09/18396414365384+12.94%587,90027億3937万+20.75%5.111.92
09/14268340267340+30.77%480,90024億2548万+7.59%4.531.7
09/13245266242260-2.62%64,50018億5478万-17.72%3.461.3
09/12286289265267-5.99%16,40019億472万-16.56%3.561.33
09/11296296282284-5.65%22,50020億2599万-11.8%3.781.42
09/103003012953010%2,80021億4727万-7.38%4.011.5
09/07306307298301-1.63%16,70021億4727万-7.95%4.011.5
09/063063123063060%3,10021億8294万-6.99%4.081.53
09/05306307306306-1.29%1,50021億8294万-7.27%4.081.53
09/04313313307310-0.96%80022億1147万-6.63%4.131.55
09/03314314307313+0.32%3,10022億3287万-6.29%4.171.56
09/01株式併合 10→1
08/313123123123120%1,70022億2574万-6.87%4.161.56
08/30308312306312+1.63%15,30022億2574万-7.42%4.161.56
08/29312312301307-4.06%60,40021億9007万-9.44%4.091.53
08/283303303203200%8,90022億8281万-5.88%4.261.6
08/273203303103200%22,10022億8281万-6.43%4.261.6
08/24320330320320-3.03%8,60022億8281万-6.71%4.261.6
08/233303303203300%24,90023億5415万-4.07%4.41.65
08/223303403203300%18,50023億5415万-4.62%4.41.65
08/21340340330330-2.94%26,80023億5415万-4.62%4.41.65
08/203403503303400%5,10024億2548万-2.3%4.531.7
08/173303503303400%4,40024億2548万-2.58%4.531.7
08/163403503303400%5,30024億2548万-2.86%4.531.7
08/153403503403400%2,50024億2548万-2.86%4.531.7
08/143403503403400%19,10024億2548万-3.13%4.531.7
08/133403403403400%7,40024億2548万-3.41%4.531.7
08/103403503403400%3,20024億2548万-3.41%4.531.7
08/093403503403400%4,60024億2548万-3.68%4.531.7
08/083403403403400%5,10024億2548万-3.95%4.531.7
08/07350350340340-2.86%10,90024億2548万-3.95%4.531.7
08/063503503403500%7,40024億9682万-1.41%4.661.75
08/033503503403500%5,10024億9682万-1.41%4.661.75
08/023503503503500%7,50024億9682万-1.69%4.661.75
08/013503503503500%4,10024億9682万-1.69%4.661.75
07/313503603503500%1,10024億9682万-1.96%4.661.75
07/30360360350350-2.78%6,90024億9682万-2.23%4.661.75
07/27350360350360+2.86%2,00025億6816万+0.28%4.81.8
07/263603603503500%11,60024億9682万-2.51%4.661.75
07/25360360350350-2.78%7,50024億9682万-2.78%4.661.75
07/24350360350360+2.86%8,40025億6816万-0.55%4.81.8