株価チャート

2018/07/06～2018/12/28

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
20221/1, 株式分割 1→3
2018
12/281,3171,3171,2871,310-0.25%1,500264億5911万-0.83%11.911.18
12/271,3031,3171,3031,313+1.16%1,800265億2644万-0.35%11.951.18
12/261,2631,2981,2431,2980%10,800262億2347万-1.19%11.811.17
12/251,2801,3101,2321,298+1.43%23,700262億2347万-0.89%11.811.17
12/211,2581,2801,2581,280+1.72%2,100258億5318万-1.99%11.641.15
12/201,2571,3031,2571,258-1.69%2,100254億1556万-3.43%11.441.13
12/191,2781,2801,2781,280-1.66%2,100258億5318万-1.54%11.641.15
12/171,3331,3331,3021,302-3.46%900262億9080万+0.44%11.841.17
12/141,3331,3481,3331,348+1.13%3,600272億3336万+4.6%12.261.22
12/131,3331,3351,3331,3330%900269億3040万+4.09%12.131.2
12/121,3331,3351,3331,3330%1,200269億3040万+4.58%12.131.2
12/111,3331,3401,3331,333+0.5%2,400269億3040万+4.99%12.131.2
12/101,3271,3271,3271,327-1.73%300267億9574万+4.87%12.071.2
12/071,3501,3501,3501,350-1.22%300272億6703万+6.97%12.281.22
12/061,3671,3671,3671,367-0.36%600276億366万+8.38%12.431.23
12/051,3401,3721,3401,372+1.98%1,200277億464万+8.6%12.481.24
12/041,3451,3451,3451,3450%300271億6604万+6.24%12.231.21
12/031,3501,3571,3451,345-1.1%2,100271億6604万+5.91%12.231.21
11/301,3671,3831,3601,360-2.51%2,400274億6900万+6.92%12.371.23
11/291,3671,3951,3671,395+3.33%1,800281億7593万+9.33%12.691.26
11/281,3321,3651,3301,350+1.76%2,100272億6703万+5.47%12.281.22
11/271,2771,3271,2771,327+3.92%2,100267億9574万+3.24%12.071.2
11/261,2631,2831,2631,277+1.19%1,200257億8585万-1.11%11.611.15
11/221,2621,2751,2531,2620%1,800254億8289万-2.8%11.481.14
11/211,2371,2621,2351,262+1.75%1,800254億8289万-3.39%11.481.14
11/201,2181,2401,2181,240+1.78%1,500250億4527万-5.56%11.281.12
11/191,1951,2181,1801,218+1.95%3,300246億765万-7.63%11.081.1
11/161,2051,2171,1951,195-0.55%4,200241億3637万-9.88%10.871.08
11/151,2021,2021,2021,2020%600242億7102万-10.12%10.931.08
11/141,1951,2021,1871,202+2.27%2,400242億7102万-10.86%10.931.08
11/131,1801,2231,1751,175-0.42%2,100237億3241万-13.67%10.691.06
11/121,1351,2031,1331,180+4.27%2,400238億3340万-14.31%10.731.06
11/091,1551,1551,1321,132-2.02%3,300228億5717万-18.7%10.291.02
11/081,2051,2081,1551,155-1%5,100233億2845万-18.09%10.511.04
11/071,2081,2081,1671,167-3.45%2,100235億6410万-18.24%10.611.05
11/061,2081,2081,2071,2080%1,500244億567万-16.2%10.991.09
11/051,2681,2681,2081,208-4.73%900244億567万-17.01%10.991.09
11/021,3071,3071,2681,268-2.93%900256億1754万-13.72%11.541.14
11/011,3831,3831,3071,307-8.3%5,400263億9179万-11.83%11.881.18
10/311,4431,4431,4251,425-1.27%2,100287億8186万-4.55%12.961.29
10/301,4501,4521,4431,443+0.46%3,000291億5215万-3.65%13.131.3
10/291,4121,4371,4121,437+1.77%900290億1750万-4.41%13.071.3
10/261,4421,4421,4121,412-2.19%1,200285億1256万-6.39%12.841.27
10/251,4971,4971,4431,443-3.46%2,400291億5215万-4.6%13.131.3
10/231,4831,4951,4831,495+0.45%600301億9571万-1.58%13.61.35
10/191,4881,4881,4881,488+1.59%600300億6105万-2.21%13.541.34
10/181,4651,4651,4651,4650%300295億8977万-3.87%13.321.32
10/171,4421,4651,4421,4650%1,200295億8977万-4.12%13.321.32
10/161,4351,4651,4351,465+2.09%2,100295億8977万-4.31%13.321.32
10/151,3881,4351,3881,435+4.24%900289億8384万-6.51%13.051.29
10/121,3571,3771,3531,377-0.96%2,400278億563万-10.55%12.521.24
10/111,4521,4521,3901,390-5.76%2,400280億7494万-10.09%12.641.25
10/101,4331,4751,4331,475-0.11%600297億9175万-5.14%13.421.33
10/091,5171,5171,4601,477-4.11%3,300298億2541万-5.28%13.431.33
10/051,5401,5401,5401,540-1.49%300311億461万-1.47%14.011.39
10/021,5631,5631,5631,563-0.42%300315億7589万+0.02%14.221.41
10/011,5701,5701,5701,5700%300317億1054万+0.38%14.281.42
09/271,5701,5701,5701,5700%600317億1054万+0.32%14.281.42
09/251,5581,5701,5581,570+0.75%600317億1054万+0.38%14.281.42
09/201,5581,5581,5581,5580%600314億7490万-0.36%14.171.41
09/191,5421,5581,5421,558+0.21%600314億7490万-0.36%14.171.41
09/181,5431,5551,5431,555-0.21%600314億757万-0.51%14.141.4
09/141,5971,5971,5581,558-1.48%1,200314億7490万-0.3%14.171.41
09/111,5821,5821,5821,582+0.96%600319億4618万+1.13%14.391.43
09/101,5671,5671,5671,5670%300316億4322万+0.04%14.251.41
08/301,5671,5671,5671,567+1.51%300316億4322万+0.17%14.251.41
08/291,5451,5451,5431,543-0.86%1,200311億7193万-1.26%14.041.39
08/271,5931,5931,5571,557-2.3%1,500314億4124万-0.28%14.161.4
08/221,5931,5931,5931,593+2.69%600321億8182万+2.2%14.491.44
08/201,5521,5521,5521,552+0.65%300313億4025万-0.34%14.111.4
08/171,5621,5621,5421,542-1.28%600311億3827万-1.18%14.021.39
08/161,5651,5651,5621,562+1.3%600315億4223万-0.02%14.21.41
08/151,5801,5801,5421,542-2.63%900311億3827万-1.43%14.021.39
08/141,5451,5871,5451,583+4.05%1,500319億7985万+1.11%14.41.43
08/131,5721,5721,5221,522-2.87%3,600307億3431万-2.95%13.841.37
08/101,6001,6001,5421,567-2.08%1,500316億4322万-0.28%14.251.41
08/091,6001,6001,6001,600+1.16%300323億1648万+1.72%14.551.44
08/081,5821,5821,5821,582+1.28%600319億4618万+0.42%14.391.43
08/071,5501,5651,5501,562+0.75%900315億4223万-1.04%14.21.41
08/061,5481,5581,5371,550-2.82%3,600313億659万-2.02%14.11.4
08/031,6321,6321,5651,595+0.63%3,600322億1549万+0.57%14.511.44
08/021,5751,6131,5751,585+1.6%6,000320億1351万-0.25%14.421.43
08/011,5581,5601,5581,560-0.11%600315億856万-2.01%14.191.41
07/311,5621,5621,5621,5620%300315億4223万-2.09%14.21.41
07/301,5581,5621,5581,562+1.74%600315億4223万-2.27%14.21.41
07/271,5351,5351,5351,535-0.86%300310億362万-4.12%13.961.38
07/261,5701,5701,5481,548-2.82%1,200312億7292万-3.53%14.081.4
07/251,6331,6331,5721,593-1.44%4,800321億8182万-0.97%14.491.44
07/241,5101,6171,5101,617+5.43%13,500326億5311万+0.35%14.71.46
07/231,5271,5331,5271,533+0.44%900309億6996万-4.94%13.951.38
07/201,5021,5351,5021,527+1.55%5,400308億3530万-5.59%13.891.38
07/191,5181,5651,5031,503-0.11%4,800303億6402万-7.37%13.671.36
07/181,5431,5431,5021,505-2.48%2,400303億9768万-7.61%13.691.36
07/171,5751,5981,5331,543-4.83%7,200311億7193万-5.66%14.041.39
07/131,6221,6221,6221,622+1.46%300327億5409万-1.12%14.751.46
07/121,6221,6221,5981,5980%2,100322億8281万-2.48%14.541.44
07/111,6331,6331,5981,598-0.72%900322億8281万-2.54%14.541.44
07/101,6351,6351,6101,610-0.1%1,200325億1845万-1.89%14.641.45
07/091,6251,6251,6121,612+0.1%1,800325億5212万-1.79%14.661.45
07/061,6131,6321,6081,610+0.31%2,100325億1845万-1.89%14.641.45