株価チャート

2018/05/15~2018/12/28

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
20231/1, 株式分割 1→2
2018
12/281,2601,2601,2601,260+5%20048億3648万+5.75%12.821.13
12/271,2251,2251,2001,200+4.3%60046億608万+1.05%12.211.07
12/251,1801,1801,1251,150-2.54%10,60044億1600万-3.2%11.711.03
12/211,1801,1811,1801,180-0.3%2,00045億3120万-0.76%12.011.06
12/201,1751,1841,1751,184+2.16%80045億4464万-0.63%12.051.06
12/181,1751,2001,1591,159+0.74%1,20044億4864万-2.57%11.791.04
12/141,1501,1501,1501,1500%40044億1600万-3.04%11.711.03
12/111,1501,1501,1501,1500%2,80044億1600万-3.04%11.711.03
12/101,1361,1501,1361,150-0.9%1,40044億1600万-3.12%11.711.03
12/061,1671,1671,1611,161-1.9%1,40044億5632万-2.31%11.811.04
12/051,2221,2221,1831,183-3.66%60045億4272万-0.5%12.041.06
12/041,2281,2281,2281,228+2.08%20047億1552万+3.11%12.51.1
12/031,2031,2031,2031,203-2%20046億1952万+1.01%12.251.08
11/301,2311,2311,2281,228-0.24%60047億1360万+2.89%12.51.1
11/291,2281,2311,2281,231+0.37%40047億2512万+3.14%12.531.1
11/281,2261,2261,2261,226+0.25%20047億784万+2.77%12.481.1
11/261,2481,2481,2231,223+2.86%80046億9632万+2.51%12.451.09
11/221,1891,1891,1891,189+4.3%20045億6576万-0.42%12.11.06
11/211,1611,1611,1361,140-1.72%1,20043億7760万-4.68%11.611.02
11/201,1501,1601,1401,160+0.87%2,00044億5440万-3.17%11.811.04
11/191,1511,1511,1301,150-0.48%4,00044億1600万-4.33%11.711.03
11/161,1561,1851,1561,156-1.95%2,40044億3712万-4.03%11.761.03
11/141,2501,2501,1501,179-5.95%2,40045億2544万-2.52%121.05
11/131,2761,3231,2531,253-1.76%4,60048億1152万+3.3%12.761.12
11/121,2271,2761,2261,276+8.41%2,00048億9792万+4.98%12.981.14
11/071,2481,2501,1771,177-3.96%1,20045億1776万-3.01%11.981.05
11/051,2251,2251,2251,225+3.9%60047億400万+0.99%12.471.1
11/021,1791,1791,1791,179-2.96%3,00045億2736万-2.64%121.06
10/291,2401,2401,2151,215+5.65%40046億6560万+0.25%12.371.09
10/261,1481,1501,1481,150+7.18%40044億1600万-5.19%11.711.03
10/251,1981,1981,0731,073-6.53%80041億2032万-11.9%10.920.96
10/241,1481,1481,1481,148-1.96%20044億832万-6.21%11.691.03
10/191,1711,1711,1711,171-0.04%2,00044億9664万-4.8%11.921.05
10/161,1621,1721,1621,172-1.26%60044億9856万-5.22%11.931.05
10/121,1861,1871,1861,187-4%40045億5616万-4.24%12.081.06
10/101,2501,2501,2361,236-0.32%40047億4624万-0.4%12.581.11
10/041,2401,2401,2401,2400%20047億6160万+0.16%12.621.11
10/031,2391,2401,2391,240+1.14%60047億6160万+0.57%12.621.11
09/261,2261,2261,2261,226+0.04%20047億784万0%12.481.1
09/251,3001,3001,1761,226-1.37%1,60047億592万+0.45%12.481.1
09/211,2431,2441,2431,243+0.2%80047億7120万+2.1%12.651.11
09/191,2401,2401,2401,2400%20047億6160万+2.48%12.621.11
09/181,2511,2511,2401,240+3.29%40047億6160万+2.99%12.621.11
09/141,2011,2011,2011,201-3.92%20046億992万+0.29%12.221.07
09/131,2501,2501,2501,250+4.13%80047億9808万+4.82%12.721.12
09/121,2501,2501,2001,200-6.18%4,40046億800万+1.27%12.221.07
09/101,2791,2791,2791,2790%20049億1136万+8.48%13.021.14
09/061,2791,2791,2791,279-1.2%20049億1136万+9.32%13.021.14
09/041,2951,2951,2951,295+5.24%20049億7088万+11.5%13.181.16
08/311,2301,2301,2301,230+4.24%20047億2320万+6.77%12.521.1
08/291,1801,1801,1801,180+0.21%20045億3120万+2.97%12.011.06
08/281,1781,1781,1781,178-2.08%40045億2160万+3.29%11.991.05
08/271,2531,2531,2031,203-3.99%1,00046億1760万+6.04%12.241.08
08/241,2751,2751,2531,253-1.76%60048億960万+11.14%12.751.12
08/231,2701,2751,2701,275+5.94%40048億9600万+14.04%12.981.14
08/221,1501,2041,1501,204-8.06%1,00046億2144万+8.52%12.251.08
08/171,3131,3131,3081,309-0.3%2,20050億2656万+18.78%13.331.17
08/161,3051,3131,2801,313+5%2,20050億4192万+20.13%13.371.18
08/151,2501,2551,2231,251+0.04%2,20048億192万+15.47%12.731.12
08/141,2001,2501,2001,250+8.23%3,00048億+16.17%12.731.12
08/131,1011,1551,1011,155+5%2,60044億3520万+8.15%11.761.03
08/101,0731,1211,0731,100+2.85%4,00042億2400万+3.48%11.20.98
08/091,0701,0701,0701,070-1.43%40041億688万+0.9%10.890.96
08/081,1441,1441,0751,085-5.65%6,20041億6640万+2.55%11.050.97
08/071,1001,1501,1001,150+7.53%1,80044億1600万+9%11.711.03
08/061,0801,0821,0701,070-0.93%1,80041億688万+1.86%10.890.96
08/021,0791,0801,0791,080+0.42%40041億4528万+3.01%10.990.97
08/011,0701,0751,0701,0750%1,60041億2800万+2.77%10.940.96
07/301,0751,0751,0751,075+0.94%20041億2800万+2.87%10.940.96
07/261,0651,0651,0651,065+0.95%80040億8960万+2.11%10.840.95
07/251,0551,0741,0551,055-0.24%2,00040億5120万+1.25%10.740.94
07/241,0571,0581,0571,058+0.24%1,80040億6080万+1.59%10.770.95
07/231,0551,0551,0551,055-1.49%20040億5120万+1.54%10.740.94
07/181,0721,0721,0711,071-0.51%60041億1264万+3.18%10.90.96
07/171,0271,0771,0271,077+4.92%3,60041億3376万+3.91%10.960.96
07/121,0261,0261,0261,026-0.39%20039億3984万-0.68%10.440.92
07/101,0301,0301,0301,030+1.18%60039億5520万-0.29%10.490.92
07/061,0191,0191,0181,018-0.63%60039億912万-1.36%10.360.91
07/051,0251,0251,0251,025-2.38%40039億3408万-0.92%10.430.92
07/041,0491,0501,0491,050-0.05%60040億3008万+1.3%10.680.94
07/021,0501,0501,0501,050-2.33%40040億3200万+1.25%10.690.94
06/271,0751,0751,0751,075+0.99%40041億2800万+3.46%10.940.96
06/261,0501,0651,0051,065-0.98%3,40040億8768万+2.45%10.840.95
06/251,0751,0751,0751,075+2.92%1,60041億2800万+3.46%10.940.96
06/221,0421,0451,0421,045+0.48%80040億1088万+0.63%10.630.93
06/211,0401,0401,0401,040+3.18%20039億9168万+0.14%10.580.93
06/181,0081,0081,0081,008-1.42%20038億6880万-2.84%10.260.9
06/141,0221,0221,0221,022+0.44%40039億2448万-1.54%10.40.91
06/131,0281,0281,0181,018-0.97%6,40039億720万-1.88%10.360.91
06/121,0261,0281,0251,028+0.74%1,20039億4560万-0.92%10.460.92
06/111,0451,0481,0201,020-1.45%13,40039億1680万-1.54%10.380.91
06/011,0451,0451,0351,035-1.33%80039億7440万-0.1%10.540.93
05/311,0491,0491,0491,049+2.99%20040億2816万+1.35%10.680.94
05/301,0191,0191,0191,019-2.4%20039億1104万-1.4%10.370.91
05/251,0441,0441,0441,044+2.4%60040億704万+1.02%10.620.93
05/231,0171,0191,0171,019+0.64%60039億1296万-1.26%10.370.91
05/221,0111,0131,0101,013-2.22%5,20038億8800万-1.89%10.310.91
05/171,0361,0361,0361,036+2.52%80039億7632万+0.24%10.540.93
05/161,0101,0101,0101,010-0.79%1,60038億7840万-2.32%10.280.9
05/151,0361,0361,0181,018+0.3%40039億912万-1.64%10.360.91