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
20247/1, 株式分割 1→4
2018
12/28350353345351-1.54%4,418,4002808億1813万-9.94%-1.61
12/27346359344357+8.43%4,400,0002852億1528万-8.76%-1.63
12/26332336325329+0.08%2,137,2002630億2965万-16.07%-1.51
12/25340341326329-7.46%3,166,0002628億2978万-16.77%-1.51
12/21359362351355-2.27%4,333,2002840億1606万-10.52%-1.63
12/20369377362364-2.48%2,719,6002906億1179万-8.9%-1.66
12/19376377369373-0.8%2,528,4002980億700万-6.81%-1.71
12/18390391373376-5.05%4,367,6003004億545万-6.06%-1.72
12/17402402395396-1.68%2,616,8003163億9509万-1.31%-1.81
12/14405411398403-1.17%3,244,4003217億9159万+0.63%-1.84
12/13407410405407+1.62%2,342,4003255億8914万+2.07%-1.87
12/12403405397401-1.78%4,393,2003203億9250万+0.69%-1.84
12/11408411403408+0.87%2,237,2003261億8875万+2.77%-1.87
12/10409412403405-2.71%2,612,0003233億9056万+2.41%-1.85
12/07420422410416-1.31%3,330,4003323億8473万+4.99%-1.9
12/06419422414421-0.3%4,304,4003367億8189万+6.38%-1.93
12/05408423407423+1.2%3,683,6003377億8124万+6.96%-1.93
12/04419422416418-0.36%3,368,0003337億8383万+5.7%-1.91
12/03412422406419+2.44%5,416,0003349億8305万+6.35%-1.92
11/30409410402409+0.31%4,405,2003269億8823万+3.81%-1.87
11/29408410404408+0.99%1,634,8003259億8888万+3.49%-1.87
11/28403405400404+1.06%1,704,4003227億9095万+2.22%-1.85
11/27404405395400+0.5%2,915,6003193億9315万+1.14%-1.83
11/26392399391398+2.12%2,335,2003177億9418万+0.38%-1.82
11/22380391380389+3.8%4,198,0003111億9846万-2.2%-1.78
11/21375383374375-1.32%3,983,2002998億583万-6.25%-1.72
11/20384385379380-4.04%4,725,6003038億324万-5.47%-1.74
11/19397400391396-0.25%3,712,0003165億9496万-1.74%-1.81
11/16395400391397+0.19%3,646,0003173億9444万-1.49%-1.82
11/15390397388396+2.32%4,199,2003167億9483万-1.67%-1.81
11/14386394386387+1.84%3,789,6003095億9949万-3.91%-1.77
11/13377381374380-1.49%3,847,6003040億312万-6.11%-1.74
11/12380389380386+0.52%2,180,8003086億14万-4.93%-1.77
11/09386393384384+0.66%3,435,2003070億117万-5.65%-1.76
11/08374384371382+3.6%4,411,2003050億247万-6.72%-1.75
11/07365373363368-0.81%6,409,6002944億933万-10.4%-1.69
11/06360372360371+2.2%8,677,6002968億778万-10.11%-1.7
11/05380389361363-13.92%18,316,4002904億1192万-12.26%-1.66
11/02417424411422+1.63%3,626,8003373億8150万+1.2%-1.93
11/01410424409415+1.28%4,708,8003319億8499万-0.18%-1.9
10/31413415407410+0.61%4,168,8003277億8771万-1.44%-1.88
10/30410413403408-0.43%5,177,6003257億8901万-2.04%-1.87
10/29410416409409+0.8%2,632,4003271億8810万-1.62%-1.87
10/26417419404406-0.79%4,147,2003245億8978万-2.4%-1.86
10/25418421408409-4.21%4,134,4003271億8810万-1.62%-1.87
10/24426430421427+1.97%4,653,2003415億7878万+2.7%-1.96
10/23427427418419-2.05%3,148,4003349億8305万+0.96%-1.92
10/22437437424428-2.62%4,078,4003419億7852万+3.32%-1.96
10/19428440428439+0.63%5,320,8003511億7257万+6.61%-2.01
10/18434441433437+2.22%5,110,4003489億7399万+6.46%-2
10/17419428418427+3.89%3,652,0003413億7891万+4.66%-1.96
10/16402412402411+2.94%2,856,4003285億8719万+0.98%-1.88
10/15397405394399+0.19%5,318,0003191億9328万-1.66%-1.83
10/12394399394399+0.5%2,054,0003185億9367万-1.85%-1.82
10/11402404394397-4.92%4,783,2003169億9470万-2.34%-1.82
10/10415418413417+1.46%2,020,8003333億8409万+2.71%-1.91
10/09420420408411-4.03%3,993,6003285億8719万+1.23%-1.88
10/05428433423428+0.23%3,534,0003423億7826万+5.48%-1.96
10/04425428419427+2.95%4,924,0003415億7878万+5.23%-1.96
10/03420424413415-1.25%2,701,2003317億8512万+2.47%-1.9
10/02420426418420+0.72%3,290,0003359億8240万+3.77%-1.92
10/01427429411417-1.48%5,226,8003335億8396万+3.28%-1.91
09/28413424412424+3.48%4,519,2003385億8072万+4.83%-1.94
09/27404414403409+1.68%3,551,2003271億8810万+1.55%-1.87
09/26403404396403-1.04%5,177,6003217億9159万-0.12%-1.84
09/25402408401407-0.31%4,664,0003251億8939万+0.93%-1.86
09/21410412407408-1.03%4,083,6003261億8875万+1.24%-1.87
09/20416416409412+0.24%2,970,4003295億8655万+2.55%-1.89
09/19413414409411+0.73%2,833,2003287億8706万+2.3%-1.88
09/18395412393408+2.96%3,320,4003263億8862万+1.55%-1.87
09/14392399391397+1.99%3,257,6003169億9470万-1.37%-1.82
09/13387393386389+1.17%2,870,0003107億9871万-3.3%-1.78
09/12386386380384-0.45%2,681,2003072億104万-4.65%-1.76
09/11390391383386-1.72%2,857,6003086億14万-4.46%-1.77
09/10396399392393+0.19%2,086,8003139億9664万-2.78%-1.8
09/07390394390392+0.26%2,078,0003133億9703万-2.97%-1.8
09/06395397391391-1.76%2,251,2003125億9755万-3.69%-1.79
09/05397400393398+0.63%3,281,2003181億9392万-2.69%-1.82
09/04400403395396-1.56%2,896,0003161億9522万-3.77%-1.81
09/03413413400402-3.31%2,372,4003211億9198万-2.72%-1.84
08/31417423415416-1.25%3,393,2003321億8486万-0.12%-1.9
08/30421422415421+0.9%2,822,4003363億8215万+0.9%-1.93
08/29415419413417+1.58%2,395,6003333億8409万-0.24%-1.91
08/28409414409411-0.24%1,910,0003281億8745万-2.26%-1.88
08/27412413408412+0.49%1,577,6003289億8694万-2.49%-1.88
08/24415417409410+0.06%3,060,8003273億8797万-3.42%-1.88
08/23404411401409+0.99%1,950,0003271億8810万-3.93%-1.87
08/22399406397405+1.5%2,304,4003239億9017万-5.32%-1.86
08/21397401395399-0.13%3,829,6003191億9328万-7.15%-1.83
08/20400405398400-0.31%3,368,0003195億9302万-7.47%-1.83
08/17400402398401-0.12%4,586,4003205億9237万-7.82%-1.84
08/16400406395402-0.37%2,918,4003209億9211万-8.12%-1.84
08/15407408402403-0.92%3,257,6003221億9134万-7.99%-1.85
08/14403408401407+0.87%3,305,6003251億8939万-7.56%-1.86
08/13405409402403-1.35%4,539,6003223億9121万-8.77%-1.85
08/10413415404409-0.3%4,839,6003267億8836万-7.94%-1.87
08/09401412398410+2.56%4,822,0003277億8771万-8.07%-1.88
08/08399407395400+0.13%4,669,2003195億9302万-10.57%-1.83
08/07395401394399+1.27%7,197,2003191億9328万-11.08%-1.83
08/06408423393394-10.9%13,123,6003151億9587万-12.39%-1.81