株価チャート

2018/08/03~2018/12/27

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
2018
12/27893901860876+2.94%17,40067億4001万+0.11%9.150.52
12/26888888850851-4.81%20,70065億4766万-2.74%8.890.5
12/25882895827894-0.33%45,10068億7850万+2.05%9.340.53
12/21912916877897-3.44%19,60069億158万+2.51%9.370.53
12/20944944907929-1.59%17,50071億4780万+6.29%9.710.55
12/19940977925944+0.85%32,80072億6321万+8.26%9.870.56
12/189201,025901936+6.97%118,80072億165万+7.59%9.780.55
12/17864904856875+3.06%13,80067億3232万+0.69%9.140.52
12/148568628488490%3,10065億3227万-2.41%8.870.5
12/13851863848849-0.24%3,70065億3227万-2.64%8.870.5
12/12851872849851+0.12%7,70065億4766万-2.63%8.890.5
12/11855875850850-0.12%3,80065億3996万-2.97%8.880.5
12/10884889842851-3.41%31,70065億4766万-3.08%8.890.5
12/07882883881881-0.11%2,80067億7848万+0.11%9.210.52
12/06882884872882-0.11%4,20067億8617万+0.11%9.220.52
12/05876883874883-0.11%1,80067億9387万0%9.230.52
12/04897900877884-0.23%8,90068億156万-0.11%9.240.52
12/03843886843886+5.35%12,90068億1695万-0.11%9.260.52
11/30849849839841-1.06%76,30064億7072万-5.4%8.790.5
11/29854854850850-0.35%5,40065億3996万-4.92%8.880.5
11/28859859852853-0.12%17,70065億6305万-5.12%8.910.5
11/27872888824854-1.95%24,20065億7074万-5.53%8.920.5
11/26873873867871+0.35%12,50067億154万-4.18%9.10.51
11/22868868863868-0.12%9,60066億7846万-5.03%9.070.51
11/21866869861869-0.23%25,50066億8615万-5.34%9.080.51
11/20870871867871-0.11%22,60067億154万-5.63%9.10.51
11/19869872865872-0.11%22,00067億923万-5.93%9.110.52
11/16878878858873-0.68%11,00067億1693万-6.33%9.120.52
11/15871882871879-0.45%26,40067億6309万-6.09%9.190.52
11/14883884882883-1.01%34,30067億9387万-6.16%9.230.52
11/13895895887892-0.56%4,20068億6311万-5.61%9.320.53
11/12905905897897-1.1%9,50069億158万-5.48%9.370.53
11/09909918901907+0.78%12,30069億7853万-4.83%9.480.54
11/089019028999000%85,10069億2467万-5.86%9.410.53
11/07901902898900-0.22%19,60069億2467万-6.25%9.410.53
11/06904906900902-0.22%5,30069億4006万-6.33%9.430.53
11/05914914894904-0.11%5,70069億5544万-6.51%9.450.53
11/02909917901905-0.33%9,80069億6314万-6.7%9.460.53
11/01915917907908-1.09%31,10069億8622万-6.78%9.490.54
10/31926934885918-1.61%99,30070億6316万-6.04%9.590.54
10/30925933921933-0.21%6,20071億7857万-4.89%9.750.55
10/29935949932935-1.58%20,60071億9396万-4.88%9.770.55
10/26960960950950-1.14%7,10073億937万-3.65%9.930.56
10/25977977961961-1.64%4,80073億9401万-2.63%10.040.57
10/24978986977977-0.2%80075億1711万-1.21%10.210.58
10/239809809789790%4,50075億3250万-1.11%10.230.58
10/22985985979979-0.2%1,00075億3250万-1.11%10.230.58
10/19982987981981-0.1%90075億4789万-0.91%10.250.58
10/18983983982982+0.1%1,50075億5558万-0.91%10.260.58
10/179829879809810%2,80075億4789万-1.01%10.250.58
10/16984987981981-0.41%2,20075億4789万-1.01%10.250.58
10/15987991971985-0.81%5,20075億7866万-0.81%10.290.58
10/12984994983993+0.91%3,10076億4022万0%10.380.59
10/11990990978984-0.81%17,40075億7097万-0.91%10.280.58
10/109929939909920%2,70076億3252万-0.1%10.370.59
10/09987995986992+0.51%1,80076億3252万-0.1%10.370.59
10/05987992987987-0.3%4,30075億9405万-0.6%10.310.58
10/04991991985990-0.1%2,70076億1713万-0.4%10.350.59
10/03991993980991-0.2%7,80076億2483万-0.3%10.360.59
10/02989995987993+0.3%4,50076億4022万-0.1%10.380.59
10/01988991988990-0.1%4,40076億1713万-0.4%10.350.59
09/28993996990991-0.2%6,80076億2483万-0.3%10.360.59
09/27997998993993-0.3%4,90076億4022万-0.1%10.380.59
09/26995998994996-0.2%8,60076億6330万+0.3%10.410.59
09/251,0031,0039969980%5,60076億7869万+0.5%10.430.59
09/211,0011,002996998+0.1%9,50076億7869万+0.6%10.430.59
09/209991,001995997+0.1%6,00076億7099万+0.61%10.420.59
09/191,0001,002993996-0.6%18,10076億6330万+0.5%10.410.59
09/181,0021,0171,0011,002+1.52%35,30077億946万+1.11%10.470.59
09/14986999986987-0.7%7,70075億9405万-0.4%10.310.58
09/13981995981994+1.33%1,50076億4791万+0.3%10.390.59
09/12990993981981-0.91%11,30075億4789万-1.11%10.250.58
09/11988998987990+0.2%2,40076億1713万-0.3%10.350.59
09/10999999988988-0.8%2,50076億175万-0.6%10.320.58
09/071,0051,005996996-1.48%4,00076億6330万+0.1%10.410.59
09/069871,0119831,011+2.33%22,70077億7871万+1.51%10.570.6
09/05994999988988-0.6%4,40076億175万-0.9%10.320.58
09/04993999992994+0.1%3,00076億4791万-0.4%10.390.59
09/03998999992993-0.3%7,40076億4022万-0.6%10.380.59
08/31998998996996-0.1%3,90076億6330万-0.5%10.410.59
08/301,0051,005994997-0.4%12,40076億7099万-0.5%10.420.59
08/299931,0039931,001+0.81%1,70077億177万-0.2%10.460.59
08/28999999990993+0.1%5,70076億4022万-1.1%10.380.59
08/27989998989992+0.51%1,40076億3252万-1.39%10.370.59
08/24996996987987+0.41%40075億9405万-1.89%10.310.58
08/23984991983983-0.61%1,70075億6328万-2.29%10.270.58
08/22988994978989+0.1%2,40076億944万-1.79%10.340.58
08/21989991973988+0.71%9,40076億175万-1.98%10.320.58
08/20971995968981+0.51%8,70075億4789万-2.68%10.250.58
08/17986998969976-0.71%3,50075億942万-3.37%10.20.58
08/16991992960983-0.91%27,90075億6328万-2.77%10.270.58
08/151,0001,000992992-0.8%11,60076億3252万-1.98%10.370.59
08/149901,0009901,000+1.11%1,90076億9408万-1.28%10.450.59
08/131,0021,002977989-1.3%15,20076億944万-2.37%10.340.58
08/101,0071,0071,0021,002-0.3%4,90077億946万-1.09%10.470.59
08/091,0151,0151,0001,005-1.08%20,30077億3255万-0.69%10.50.59
08/081,0121,0201,0121,016+0.4%4,20078億1718万+0.4%10.620.6
08/071,0101,0141,0051,012+0.3%2,60077億8640万0%10.580.6
08/061,0001,0199981,009-2.04%11,30077億6332万-0.3%10.540.6
08/031,0261,0341,0251,030+0.29%6,20079億2490万+1.78%10.760.61