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
20211/1, 株式分割 1→2
2018
12/28785805760774-3.61%259,40078億9867万-25.98%14.441.28
12/27826826785803+3.41%188,20081億9480万-24.29%14.981.32
12/26815834758776+0.91%345,60079億2420万-27.75%14.491.28
12/25752779708769+2.33%663,40078億5272万-29.45%14.361.27
12/21761815752752-21.02%694,00076億7401万-31.99%14.031.24
12/20979992933952-5.23%200,80097億1633万-15.04%17.771.57
12/199721,0259511,004+3.51%181,400102億5244万-10.91%18.751.66
12/181,0031,017970970-6.55%234,00099億525万-14.39%18.111.6
12/171,0601,0671,0311,038-3.26%93,400105億9964万-8.95%19.381.71
12/141,1061,1171,0721,073-4.15%137,600109億5704万-6.37%20.031.77
12/131,0941,1321,0741,120+3.99%152,200114億3188万-2.74%20.91.85
12/121,0421,0901,0251,077+3.61%138,200109億9278万-6.63%20.11.78
12/111,1001,1041,0371,039-3.75%148,600106億985万-10.2%19.41.72
12/101,1111,1151,0751,080-4.76%183,200110億2342万-7.58%20.161.78
12/071,1661,1811,1221,134-0.13%155,200115億7484万-3.2%21.161.87
12/061,2051,2071,1291,135-4.94%187,000115億9016万-3.16%21.191.87
12/051,1631,2091,1601,194+0.93%124,200121億9265万+1.7%22.291.97
12/041,1861,2381,1771,183+0.08%268,600120億8032万+0.94%22.091.95
12/031,2031,2071,1791,182-0.42%96,400120億7011万+1.11%22.071.95
11/301,1851,2151,1791,187+0.38%95,000121億2116万+1.71%22.161.96
11/291,1991,2261,1801,183-0.34%116,800120億7521万+1.24%22.081.95
11/281,1851,2081,1791,187+0.89%88,600121億1606万+1.32%22.151.96
11/271,1881,2041,1741,176-0.17%111,200120億884万-0.08%21.961.94
11/261,1651,1871,1441,178+1.16%69,200120億2926万-0.51%221.94
11/221,1691,1751,1451,165+0.91%98,800118億9140万-1.81%21.741.92
11/211,1291,1801,1261,1540%121,000117億8418万-3.03%21.551.91
11/201,1561,1861,1421,154-1.79%138,400117億8418万-3.35%21.551.91
11/191,1251,1841,1211,175+4.44%172,600119億9863万-1.67%21.941.94
11/161,1581,1691,1211,125-1.57%117,600114億8805万-5.86%21.011.86
11/151,1211,1651,1131,143+1.24%162,400116億7185万-4.67%21.341.89
11/141,1491,1501,1191,129-1.74%154,200115億2889万-6%21.081.86
11/131,0951,1551,0901,149+0.39%183,400117億3312万-4.73%21.451.9
11/121,1751,1801,1411,145-4.07%215,200116億8717万-5.26%21.371.89
11/091,1801,2331,1711,193+0.63%304,800121億8243万-1.57%22.281.97
11/081,2141,2251,1641,186+0.72%257,600121億585万-2.02%22.141.96
11/071,1871,1901,1111,177-0.3%571,200120億1905万-2.32%21.981.94
11/061,3101,3191,1761,181-9.02%724,000120億5479万-1.63%22.041.95
11/051,1891,3111,1881,298+11.37%689,400132億4955万+8.4%24.232.14
11/021,1761,1891,1341,165+0.17%299,000118億9651万-2.02%21.751.92
11/011,1991,2081,1561,163-2.23%200,600118億7609万-1.94%21.721.92
10/311,1631,1921,1411,190+4.3%244,400121億4669万+0.55%22.211.96
10/301,0671,1411,0651,141+4.49%328,000116億4632万-3.27%21.31.88
10/291,1791,1791,0821,092-5.42%294,400111億4596万-7.03%20.381.8
10/261,2251,2361,1371,154-3.11%331,000117億8418万-1.54%21.551.91
10/251,2361,2531,1841,191-6.95%395,600121億6201万+1.97%22.241.97
10/241,3541,3551,2671,280-3.65%324,800130億7084万+10.25%23.92.11
10/231,3691,3891,2951,329-1.74%554,200135億6611万+15.42%24.812.19
10/221,2561,3651,2451,352+9.78%863,600138億608万+18.7%25.242.23
10/191,2301,2671,2181,232-1.24%196,200125億7558万+9.47%22.992.03
10/181,2651,2701,2421,247-1.03%179,000127億3386万+11.54%23.282.06
10/171,2141,2651,1981,260+6.64%253,000128億6661万+13.62%23.532.08
10/161,2001,2181,1721,182+0.04%149,800120億6500万+7.41%22.061.95
10/151,2271,2441,1781,181-2.88%180,800120億5989万+7.85%22.051.95
10/121,1781,2361,1761,216+2.31%192,400124億1730万+11.46%22.72.01
10/111,2061,2481,1571,189-5.86%562,000121億3648万+9.44%22.191.96
10/101,2251,2751,1931,263+4.68%438,400128億9214万+16.68%23.572.08
10/091,2341,2501,2021,206-1.59%333,200123億1518万+11.98%22.521.99
10/051,1701,2591,1701,226+5.19%1,061,400125億1431万+14.11%22.882.02
10/041,0781,1651,0711,165+11.7%671,600118億9651万+8.78%21.751.92
10/031,0701,0781,0361,043-2.48%163,400106億5069万-2.43%19.471.72
10/021,1001,1071,0641,070-2.51%132,200109億2130万-0.23%19.971.77
10/011,1181,1241,0941,097-0.32%87,600112億212万+2.14%20.481.81
09/281,1001,1281,0991,101+1.01%93,800112億3786万+2.47%20.551.82
09/271,0911,1041,0711,0900%95,600111億2553万+1.54%20.341.8
09/261,0861,1121,0791,090+1.07%118,800111億2553万+1.82%20.341.8
09/251,0271,0791,0251,078+5.32%107,200110億810万+0.84%20.131.78
09/211,0501,0581,0171,024-2.24%78,800104億5157万-4.26%19.111.69
09/201,0521,0601,0321,047+1.06%101,400106億9154万-2.24%19.551.73
09/191,0261,0471,0241,036+0.97%80,000105億7921万-3.45%19.341.71
09/181,0301,0301,0091,026-0.44%49,800104億7710万-4.74%19.161.69
09/141,0251,0401,0251,031+0.59%46,000105億2305万-4.58%19.241.7
09/131,0121,0291,0061,025+0.74%53,400104億6178万-5.49%19.131.69
09/121,0461,0551,0101,017-3.05%147,400103億8519万-6.61%18.991.68
09/111,0201,0551,0201,049+2.94%82,400107億1196万-4.11%19.591.73
09/101,0101,0361,0051,019-1.5%108,400104億562万-7.11%19.031.68
09/071,0401,0401,0171,035-2.13%128,400105億6390万-5.95%19.321.71
09/061,0641,0651,0271,057-1.58%175,000107億9366万-4.17%19.741.74
09/051,1071,1091,0681,074-2.94%68,400109億6725万-2.81%20.051.77
09/041,0751,1131,0691,107+2.41%88,200112億9913万+0.68%20.661.83
09/031,1211,1211,0801,081-3.96%105,400110億3363万-0.96%20.171.78
08/311,1481,1511,1211,125-2.13%90,000114億8805万+3.59%21.011.86
08/301,1571,1611,1331,150+0.83%155,000117億3823万+6.53%21.461.9
08/291,1181,1551,1081,140+2.52%116,200116億4122万+6.44%21.291.88
08/281,1501,1651,1031,112-1.98%212,800113億5529万+4.61%20.761.84
08/271,1201,1371,1041,135+2.12%105,400115億8506万+7.43%21.181.87
08/241,1131,1171,0791,111+0.54%114,800113億4508万+6.11%20.741.83
08/231,0751,1111,0661,105+4.25%128,400112億8381万+6.25%20.631.82
08/221,0361,0741,0291,060+3.26%164,800108億2429万+2.71%19.791.75
08/211,0541,0591,0151,027-2.61%120,000104億8220万-0.15%19.171.69
08/201,0621,0881,0531,054-1.91%70,800107億6302万+2.93%19.681.74
08/171,0941,0951,0451,075+0.14%107,400109億7236万+5.55%20.061.77
08/161,0861,1101,0701,073-3.29%162,000109億5704万+6.13%20.031.77
08/151,1301,1471,1091,110-1.73%127,800113億2977万+10.62%20.721.83
08/141,1141,1341,1021,129+2.17%166,600115億2889万+13.47%21.081.86
08/131,1291,1321,1001,105-2.47%166,800112億8381万+12.18%20.631.82
08/101,1491,1831,1291,133-1.44%288,400115億6974万+16.09%21.161.87
08/091,1401,1501,1291,150+1.55%169,200117億3823万+19.24%21.461.9
08/081,1111,1491,1111,132+1.16%233,200115億5953万+18.91%21.141.87
08/071,1051,1321,0921,119+0.9%218,000114億2678万+18.79%20.891.85
08/061,1201,1391,0951,109-0.63%267,600113億2466万+18.86%20.711.83