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
20237/1, 株式分割 1→2
2018
12/282,0932,0932,0482,085-0.12%167,6001405億2900万-10.25%20.061.23
12/272,1102,1202,0532,088+4.11%359,2001406億9750万-10.71%20.091.23
12/262,0032,0701,9702,005-0.12%312,0001351億3700万-14.83%19.31.18
12/251,9452,0181,9332,008-2.07%415,2001353億550万-15.47%19.321.19
12/212,0732,0952,0482,050-1.32%323,0001381億7000万-14.51%19.731.21
12/202,1202,1332,0402,078-3.6%388,2001400億2350万-14.15%19.991.23
12/192,1132,1932,0952,155+1.65%342,4001452億4700万-11.72%20.741.27
12/182,1832,1952,1082,120-5.36%273,4001428億8800万-13.93%20.41.25
12/172,2602,2652,1932,240-2.4%383,2001509億7600万-10%21.561.32
12/142,4002,4002,2702,295-4.77%306,4001546億8300万-8.71%22.091.36
12/132,3732,4202,3432,410+2.23%378,6001624億3400万-4.63%23.191.42
12/122,2802,3602,2802,358+4.2%323,0001588億9550万-6.85%22.691.39
12/112,3232,3282,2432,263-2.79%238,4001524億9250万-10.82%21.771.34
12/102,3902,3902,3132,328-4.51%179,8001568億7350万-8.65%22.41.38
12/072,4252,4452,4182,438+1.14%161,0001642億8750万-4.71%23.461.44
12/062,4702,4802,3952,410-3.12%139,0001624億3400万-5.97%23.191.42
12/052,4852,5202,4752,488-1.68%173,0001676億5750万-3.21%23.941.47
12/042,5952,6102,5252,530-2.5%223,4001705億2200万-1.52%24.351.49
12/032,6202,6352,5802,595+0.97%238,2001749億300万+1.17%24.971.53
11/302,5252,5752,5002,570+1.78%226,4001732億1800万+0.27%24.731.52
11/292,5352,5552,5202,525+0.2%211,0001701億8500万-1.41%24.31.49
11/282,5002,5302,4982,520+0.6%171,4001698億4800万-1.83%24.251.49
11/272,5402,5402,4902,505-0.4%139,2001688億3700万-2.53%24.111.48
11/262,5102,5352,4782,515+0.7%308,6001695億1100万-2.41%24.21.49
11/222,4782,5302,4632,498+1.52%264,6001683億3150万-3.35%24.031.48
11/212,4352,4682,3982,460-0.91%387,4001658億400万-5.06%23.671.45
11/202,4902,4952,4002,483-2.07%310,8001673億2050万-4.48%23.891.47
11/192,5702,5702,5252,535-1.74%224,0001708億5900万-2.57%24.41.5
11/162,6102,6352,5702,580-1.15%241,6001738億9200万-0.92%24.831.52
11/152,5702,6402,5502,610+0.38%217,8001759億1400万+0.04%25.121.54
11/142,6752,6752,5952,600-3.88%231,2001752億4000万-0.38%25.021.54
11/132,6952,7152,6302,705-2.35%356,0001823億1700万+3.4%26.031.6
11/122,8252,8452,7702,770-2.98%443,4001866億9800万+5.85%26.661.64
11/092,7152,8602,6852,855+9.18%652,2001924億2700万+9.09%27.481.69
11/082,6102,6352,5702,615+3.36%212,2001762億5100万+0.04%25.171.55
11/072,5302,5752,5002,530+1%207,8001705億2200万-3.47%24.351.49
11/062,5352,5352,4752,505-1.18%153,6001688億3700万-4.9%24.111.48
11/052,5652,5852,5352,535-1.36%139,8001708億5900万-4.3%24.41.5
11/022,5652,6002,5302,5700%194,6001732億1800万-3.49%24.731.52
11/012,5902,6052,5602,570-0.77%283,4001732億1800万-3.93%24.731.52
10/312,4932,5902,4852,590+5.28%243,8001745億6600万-3.72%24.921.53
10/302,4152,4632,3852,460+1.23%432,6001658億400万-8.89%23.671.45
10/292,5602,5852,4252,430-4.52%231,6001637億8200万-10.5%23.391.44
10/262,5302,5802,5202,545+0.99%364,6001715億3300万-6.81%24.491.5
10/252,5602,5902,5202,520-5.26%230,0001698億4800万-8.1%24.251.49
10/242,6502,6752,6252,660+1.72%244,8001792億8400万-3.41%25.61.57
10/232,6452,6602,6102,615-2.43%189,6001762億5100万-5.29%25.171.55
10/222,6352,6952,6252,680+0.37%110,4001806億3200万-3.14%25.791.58
10/192,6302,6752,6202,670-0.56%214,6001799億5800万-3.54%25.691.58
10/182,6752,7202,6552,685+1.51%205,0001809億6900万-2.96%25.841.59
10/172,6202,6602,6152,645+2.52%158,2001782億7300万-4.34%25.451.56
10/162,5702,5952,5402,580-0.19%281,2001738億9200万-6.66%24.831.52
10/152,6902,7002,5852,585-4.44%289,2001742億2900万-6.54%24.881.53
10/122,5902,7302,5902,705+2.85%279,0001823億1700万-2.31%26.031.6
10/112,6152,6402,5952,630-4.36%281,2001772億6200万-4.99%25.311.55
10/102,7352,7852,7352,750+0.73%277,4001853億5000万-0.72%26.461.62
10/092,7202,7602,7152,730-1.09%228,8001840億200万-1.41%26.271.61
10/052,7552,7952,7402,760-0.9%208,2001860億2400万-0.22%26.561.63
10/042,8002,8152,7602,785-0.36%164,8001877億900万+0.83%26.81.65
10/032,8402,8552,7752,795-2.27%182,2001883億8300万+1.42%26.91.65
10/022,9002,9002,8452,860-0.69%151,6001927億6400万+4.08%27.521.69
10/012,8802,9002,8652,880+0.17%168,6001941億1200万+5.26%27.721.7
09/282,9102,9202,8552,875+0.17%229,6001937億7500万+5.78%27.671.7
09/272,9002,9002,8452,870-2.38%201,0001934億3800万+6.38%27.621.7
09/262,8652,9502,8652,940+3.34%220,6001981億5600万+9.82%28.291.74
09/252,8402,8552,8002,845+0.35%411,6001917億5300万+7.24%27.381.68
09/212,8452,8602,8252,835+0.35%309,8001910億7900万+7.67%27.281.68
09/202,8352,8402,7752,825-0.35%257,2001904億500万+8.07%27.191.67
09/192,8152,8452,7852,835+1.25%326,4001910億7900万+9.21%27.281.68
09/182,8302,8352,7702,800-1.23%337,2001887億2000万+8.61%26.951.65
09/142,7902,8452,7802,835+2.35%330,4001910億7900万+10.74%27.281.68
09/132,7252,7752,7252,770+2.21%352,6001866億9800万+8.88%26.661.64
09/122,6752,7352,6652,710+2.46%400,2001826億5400万+6.99%26.081.6
09/112,6302,6752,6152,645+0.76%299,4001782億7300万+5.21%25.451.56
09/102,6402,6402,6052,6250%209,4001769億2500万+5.08%25.261.55
09/072,6252,6452,6052,625-0.57%295,0001769億2500万+5.72%25.261.55
09/062,6402,6502,6152,640-0.75%189,0001779億3600万+7.1%25.411.56
09/052,6652,7152,6502,660-0.19%289,2001792億8400万+8.66%25.61.57
09/042,6752,6802,6552,665-0.74%147,8001796億2100万+9.58%25.651.57
09/032,6952,7152,6702,685-1.83%185,4001809億6900万+11.09%25.841.59
08/312,6352,7502,6202,735+2.82%404,6001843億3900万+14.01%26.321.62
08/302,6502,6852,6352,660+0.57%227,2001792億8400万+11.67%25.61.57
08/292,6302,6502,6002,645+0.57%270,6001782億7300万+11.7%25.451.56
08/282,6152,6452,6002,630+0.57%321,0001772億6200万+11.77%25.311.55
08/272,5702,6302,5652,615+2.15%306,0001762億5100万+11.9%25.171.55
08/242,4482,5652,4482,560+6.11%561,8001725億4400万+10.2%24.641.51
08/232,4082,4202,3802,413+1.69%296,8001626億250万+4.39%23.221.43
08/222,3482,3832,3302,373+0.85%414,4001599億650万+2.93%22.831.4
08/212,3432,3702,3352,353+0.32%330,8001585億5850万+2.19%22.641.39
08/202,3502,3752,3332,345-0.21%693,0001580億5300万+2%22.571.39
08/172,3682,4002,3432,350-0.32%411,6001583億9000万+2.31%22.621.39
08/162,3502,3902,3352,358-0.21%537,0001588億9550万+2.77%22.691.39
08/152,4002,4132,3452,363-1.05%483,0001592億3250万+3.17%22.741.4
08/142,3552,4052,3432,388+1.92%361,2001609億1750万+4.44%22.981.41
08/132,4252,4252,3252,343-4.39%312,2001578億8450万+2.65%22.541.38
08/102,4852,5502,4432,450-1.21%681,0001651億3000万+7.55%23.581.45
08/092,3502,4902,3482,480+10.34%857,4001671億5200万+9.25%23.871.47
08/082,2432,3052,2332,248-0.22%379,4001514億8150万-0.64%21.631.33
08/072,2482,2582,2282,253+0.45%122,0001518億1850万-0.42%21.681.33
08/062,1932,2532,1902,243+2.87%280,2001511億4450万-0.91%21.581.33