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→3
2018
12/281,4501,4981,4401,488+3.72%58,800640億8677万-7.96%13.861.24
12/271,4831,5151,4021,435+0.94%75,000617億9026万-11.75%13.361.2
12/261,4301,4521,4021,422+3.14%59,400612億1614万-13.15%13.241.19
12/251,4121,4121,3671,378-4.94%78,000593億5023万-16.31%12.841.15
12/211,4551,4831,3931,450-1.92%109,500624億3615万-12.6%13.51.21
12/201,5021,5331,4531,478-5.44%61,800636億5617万-11.48%13.771.24
12/191,5771,5901,5431,563-1.16%37,200673億1622万-6.72%14.561.31
12/181,6221,6221,5771,582-4.33%50,100681億564万-5.8%14.731.32
12/171,6401,6771,6401,653+1.22%24,300711億9157万-1.88%15.41.38
12/141,6831,6831,6271,633-3.16%43,500703億3038万-3.18%15.211.37
12/131,6621,7171,6601,687+1.5%25,800726億2688万-0.14%15.711.41
12/121,6321,6701,6221,662+3.21%48,000715億5040万-1.62%15.471.39
12/111,6531,6531,5951,610-2.72%85,800693億2566万-4.79%14.991.35
12/101,6871,7101,6551,655-0.4%41,400712億6334万-2.3%15.411.38
12/071,6621,6831,6581,6620%36,300715億5040万-2.2%15.471.39
12/061,6971,6971,6481,662-1.87%39,900715億5040万-2.31%15.471.39
12/051,6831,7071,6701,693+0.59%42,900729億1395万-0.57%15.771.42
12/041,7471,7471,6831,683-2.88%21,600724億8335万-1.1%15.681.41
12/031,7501,7831,7231,733+0.39%64,200746億3632万+2.02%16.141.45
11/301,7131,7471,7031,727+0.97%57,300743億4926万+1.75%16.081.44
11/291,7801,7801,7001,710-2.66%60,600736億3160万+0.77%15.921.43
11/281,7471,7701,7331,757+2.13%35,700756億4104万+3.52%16.361.47
11/271,7331,7401,7031,720+0.39%72,600740億6220万+1.36%16.021.44
11/261,7031,7371,6871,713+2.59%51,000737億7513万+0.84%15.951.43
11/221,7331,7331,6581,670-2.53%92,100719億923万-1.88%15.551.4
11/211,6801,7371,6801,7130%44,100737億7513万+0.43%15.951.43
11/201,6621,7131,6521,713+3.21%27,000737億7513万+0.37%15.951.43
11/191,6771,6831,6581,660-1.97%55,200714億7863万-2.64%15.461.39
11/161,7031,7301,6701,693-0.78%49,800729億1395万-0.74%15.771.42
11/151,6671,7571,6521,707+3.85%93,600734億8807万+0.04%15.891.43
11/141,6451,6771,6221,643+0.2%71,100707億6098万-3.62%15.31.37
11/131,6771,6901,6371,640-4.28%51,600706億1744万-4.09%15.271.37
11/121,7101,7301,6971,713+0.19%13,500737億7513万-0.27%15.951.43
11/091,6931,7301,6701,710+0.98%26,400736億3160万-0.52%15.921.43
11/081,6971,7031,6771,693+0.59%18,900729億1395万-1.44%15.771.42
11/071,7401,7401,6731,683-1.75%29,100724億8335万-2.07%15.681.41
11/061,6871,7271,6731,713+1.38%37,200737億7513万-0.56%15.951.43
11/051,7831,7831,6801,690-5.23%45,900727億7041万-2.14%15.741.41
11/021,6901,7971,6831,783+4.49%125,700767億8929万+3.08%16.611.49
11/011,6871,7331,6731,707+0.2%88,800734億8807万-1.29%15.891.43
10/311,7031,7031,6631,703+1.79%67,800733億4454万-1.66%15.861.42
10/301,6171,6901,6101,673+3.51%81,900720億5276万-3.28%15.581.4
10/291,6671,6731,6071,617-3.96%58,800696億1272万-6.55%15.051.35
10/261,7301,7431,6731,683-1.37%22,500724億8335万-2.98%15.681.41
10/251,7001,7501,6621,707-0.58%77,700734億8807万-1.63%15.891.43
10/241,7701,7731,6871,717-3.01%44,100739億1867万-1.06%15.991.43
10/231,7701,8231,7671,770+0.19%59,400762億1517万+2.14%16.481.48
10/221,7831,8331,7371,767-0.19%172,200760億7164万+2.24%16.451.48
10/191,7901,8001,7601,770-1.12%45,000762億1517万+2.85%16.481.48
10/181,7501,8101,7501,790+3.27%65,700770億7636万+4.31%16.671.5
10/171,7101,7501,7031,733+4.94%112,800746億3632万+1.36%16.141.45
10/161,6771,6931,6221,652-3.03%57,600711億1980万-3.18%15.381.38
10/151,6901,7331,6871,703+1.79%79,800733億4454万+0.02%15.861.42
10/121,6831,7031,5781,673-0.99%133,800720億5276万-1.51%15.581.4
10/111,7131,7501,6871,690-3.98%60,300727億7041万-0.35%15.741.41
10/101,8031,8031,7501,760-4.17%66,600757億8457万+4.02%16.391.47
10/091,7571,8571,7571,837+5.35%140,100790億8580万+9%17.11.54
10/051,7001,7801,6831,743+2.95%104,100750億6692万+4.27%16.231.46
10/041,7531,7531,6901,693-1.55%51,300729億1395万+1.89%15.771.42
10/031,7831,8001,7171,720-3.55%63,300740億6220万+4.12%16.021.44
10/021,8071,8301,7701,783-1.83%70,500767億8929万+8.48%16.611.49
10/011,7831,8571,7831,817+3.22%154,200782億2461万+11.18%16.921.52
09/281,7671,7871,7501,760+0.57%65,100757億8457万+8.64%16.391.47
09/271,7771,7971,7501,750-1.69%126,900753億5398万+8.83%16.31.46
09/261,6801,7831,6801,780+6.59%123,900766億4576万+11.39%16.581.49
09/251,7001,7131,6371,670-0.4%70,500719億923万+5.3%15.551.4
09/211,7271,7371,6701,677-2.9%61,500721億9629万+6.05%15.611.4
09/201,6971,7371,6801,727+2.37%56,700743億4926万+9.56%16.081.44
09/191,7001,7101,6731,687-0.98%36,900726億2688万+7.5%15.711.41
09/181,6501,7101,6481,703+2.71%70,200733億4454万+8.98%15.861.42
09/141,6701,6931,6581,658+0.1%77,400714億687万+6.58%15.441.39
09/131,5931,6701,5931,657+3.97%75,300713億3510万+6.68%15.431.38
09/121,6031,6031,5471,593-3.04%85,500686億800万+2.66%14.841.33
09/111,6451,6601,6101,643+0.31%58,800707億6098万+5.68%15.31.37
09/101,6131,6671,6071,638+0.31%92,100705億4568万+5.36%15.261.37
09/071,5671,6431,5671,633+2.94%105,300703億3038万+4.84%15.211.37
09/061,5751,6001,5671,587-1.24%55,800683億2094万+1.45%14.781.33
09/051,5871,6101,5581,607+0.73%87,900691億8213万+2.27%14.961.34
09/041,5721,6071,5531,595+0.95%66,600686億7977万+1.08%14.851.33
09/031,5801,5851,5521,5800%80,400680億3388万-0.44%14.711.32
08/311,4931,5971,4871,580+4.18%177,600680億3388万-1.06%14.711.32
08/301,4881,5171,4631,517+1.9%71,400653億678万-5.5%14.121.27
08/291,4451,5021,4451,488+2.41%93,600640億8677万-7.79%13.861.24
08/281,5331,5331,4381,453-3.75%123,000625億7969万-10.62%13.531.21
08/271,5371,5651,5021,510-1.74%65,400650億1972万-7.93%14.061.26
08/241,4931,5601,4731,537+5.01%94,800661億6797万-6.87%14.311.28
08/231,4581,5331,4531,463+0.23%46,500630億1028万-11.74%13.631.22
08/221,4981,5031,4501,460-3.63%66,600628億6675万-12.57%13.61.22
08/211,4931,5231,4771,515+2.25%34,200652億3502万-10.04%14.111.27
08/201,5221,5231,4821,482-4%48,900637億9970万-12.64%13.81.24
08/171,5431,5721,5351,5430%38,400664億5503万-9.59%14.371.29
08/161,5481,5881,4971,543-0.43%95,700664億5503万-10.06%14.371.29
08/151,5721,5781,5031,550+0.11%109,200667億4210万-10.04%14.431.3
08/141,5051,5551,5051,548+2.77%39,000666億7033万-10.6%14.421.29
08/131,5751,5781,4951,507-4.94%84,000648億7619万-13.51%14.031.26
08/101,6271,6481,5621,585-3.26%57,600682億4918万-9.74%14.761.32
08/091,6581,6731,6151,638-1.5%43,800705億4568万-7.18%15.261.37
08/081,6401,6801,6401,663+1.01%48,000716億2216万-5.97%15.491.39
08/071,6901,6901,6381,647-3.89%76,500709億451万-7.28%15.331.38
08/061,7471,7631,7071,713-3.56%39,900737億7513万-4.01%15.951.43