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
2018
12/28659670659662-1.05%128,000257億9267万-11.14%10.331.19
12/27662674660669+4.04%246,400260億6541万-10.8%10.441.21
12/26638652636643-0.62%292,300250億5240万-14.72%10.041.16
12/25644651630647-2.56%622,200252億825万-14.98%10.11.17
12/21673680656664-2.21%379,400258億7060万-13.43%10.371.2
12/20696700674679-3.14%438,700264億5502万-12.16%10.61.23
12/19700704697701-1.54%383,900273億1218万-10.01%10.941.26
12/18726726712712-3%293,900277億4076万-9.18%11.111.28
12/17747747725734-2%395,400285億9792万-6.97%11.461.32
12/14763763746749-2.47%217,200291億8235万-5.67%11.691.35
12/13765770756768+1.72%152,800299億2262万-3.76%11.991.39
12/12742756742755+1.62%209,300294億1612万-6.09%11.791.36
12/11772772741743-3.63%284,900289億4858万-8.27%11.61.34
12/10761785760771+0.39%190,600300億3951万-5.51%12.041.39
12/07777779759768-1.16%254,500299億2262万-6.57%11.991.39
12/06798798775777-2.63%212,500302億7328万-6.05%12.131.4
12/05790804783798-0.25%163,900310億9147万-4.09%12.461.44
12/04815815800800-1.48%178,800311億6940万-4.19%12.491.44
12/03808813805812+1.25%136,400316億3694万-2.99%12.681.47
11/30809810799802-0.25%124,600312億4732万-4.41%12.521.45
11/29801811800804+1.26%141,700313億2524万-4.4%12.551.45
11/28795800787794+0.13%230,000309億3563万-6.04%12.391.43
11/27795795785793+0.51%99,500308億9666万-6.71%12.381.43
11/26787790778789+0.38%86,800307億4082万-7.61%12.321.42
11/22790799782786+0.26%134,400306億2393万-8.5%12.271.42
11/21777788765784-0.51%229,700305億4601万-9.26%12.241.41
11/20794794787788-1.62%181,800307億186万-9.43%12.31.42
11/19798801794801-0.12%162,700312億836万-8.35%12.51.45
11/16811816800802-1.23%298,800312億4732万-8.76%12.521.45
11/15813813807812-1.1%167,700316億3694万-8.14%12.681.47
11/14831831818821-0.85%160,600319億8759万-7.55%12.821.48
11/13828829816828-2.01%248,300322億6033万-7.28%12.931.49
11/12856856843845-1.86%214,500329億2268万-5.9%13.191.52
11/09857865849861+1.89%362,100335億4606万-4.44%13.441.55
11/08884900842845-7.55%861,200329億2268万-6.73%13.191.52
11/07909927909914+0.88%106,600356億1104万+0.33%14.271.65
11/06903908901906+0.44%53,600352億9934万-0.77%14.141.63
11/05905918901902-0.99%86,500351億4350万-1.53%14.081.63
11/02903913895911+1.67%136,400354億9415万-0.76%14.221.64
11/01899909895896-0.88%77,700349億972万-2.5%13.991.62
10/31898905893904+2.38%127,300352億2142万-1.85%14.111.63
10/30852885852883+3.76%188,600344億322万-4.13%13.781.59
10/29860868842851-0.58%235,800331億5645万-7.8%13.281.54
10/26870870853856-0.58%162,700333億5125万-7.46%13.361.54
10/25878883861861-4.33%274,700335億4606万-7.02%13.441.55
10/24904904895900-0.22%102,500350億6557万-2.91%14.051.62
10/23911916902902-1.31%83,400351億4350万-2.59%14.081.63
10/22905916896914+0.66%82,600355億9541万-1.3%14.261.65
10/19902914902908-0.98%123,600353億6174万-1.73%14.171.64
10/18919925913917+0.22%82,200357億1224万-0.76%14.311.65
10/17920930912915+0.99%101,700356億3435万-0.76%14.281.65
10/16901908901906+0.22%95,900352億8385万-1.63%14.141.63
10/15923923904904-2.48%119,300352億596万-1.74%14.111.63
10/12924946923927+0.22%127,200361億169万+0.76%14.461.67
10/11916930911925-2.22%176,200360億2380万+0.65%14.431.67
10/10940953935946+0.75%105,200368億4164万+2.94%14.761.71
10/09935941925939+0.11%110,100365億6902万+2.29%14.651.69
10/05961971938938-3.3%141,600365億3008万+2.18%14.641.69
10/04976986968970+0.21%142,900377億7631万+5.55%15.131.75
10/03979980967968-1.43%91,300376億9842万+5.45%15.11.75
10/02985999981982+0.41%172,200382億4364万+7.09%15.321.77
10/01957986957978+2.62%210,000380億8786万+6.77%15.261.76
09/28936961936953+2.36%141,500371億1425万+4.15%14.871.72
09/27936945929931-0.85%120,700362億5747万+1.75%14.531.68
09/26923940922939+1.73%120,400365億6902万+2.62%14.651.69
09/259219379179230%196,000359億4591万+0.76%14.41.66
09/21900928898923+2.21%215,500359億4591万+0.65%14.41.66
09/20886903884903+2.03%193,700351億6702万-1.63%14.091.63
09/19880889877885+0.57%165,700344億6601万-3.91%13.811.6
09/18878885872880-0.45%116,400342億7129万-4.76%13.731.59
09/14879890877884+0.45%90,500344億2707万-4.54%13.791.59
09/13873887872880-0.11%47,300342億7129万-5.27%13.731.59
09/12892896880881-1.23%65,600343億1023万-5.37%13.751.59
09/11894902886892+0.68%84,000347億3862万-4.5%13.921.61
09/10873888873886+1.37%60,300345億496万-5.34%13.821.6
09/07875886871874-0.57%132,300340億3762万-6.92%13.641.58
09/06903906877879-3.09%138,600342億3234万-6.69%13.721.59
09/05916921902907-0.55%71,500353億2279万-3.92%14.151.64
09/04917927911912-0.44%65,100355億1752万-3.59%14.231.64
09/03930930908916-0.43%73,100356億7330万-3.07%14.291.65
08/31948948920920-2.95%207,200358億2907万-2.44%14.351.66
08/30955959944948-0.73%133,500369億1953万+0.64%14.791.71
08/29948955944955+0.74%74,100371億9214万+1.7%14.91.72
08/28956957946948-0.52%65,700369億1953万+1.28%14.791.71
08/27947957941953+0.11%92,300371億1425万+2.14%14.871.72
08/24955955945952+0.53%66,200370億7530万+2.37%14.851.72
08/23952957946947-0.42%62,700368億8058万+2.38%14.781.71
08/22947951942951+0.42%83,100370億3636万+3.26%14.841.72
08/21951954938947-0.94%87,000368億8058万+3.27%14.781.71
08/20953961952956+0.42%77,200372億3108万+4.71%14.921.72
08/17953953941952+0.32%80,100370億7530万+4.85%14.851.72
08/16954961946949-1.04%123,300369億5847万+5.09%14.811.71
08/15968973954959-0.72%108,200373億4792万+6.67%14.961.73
08/14950970945966+2.55%227,600376億2053万+8.05%15.071.74
08/13938955937942-0.11%143,700366億8586万+5.96%14.71.7
08/10946952938943-0.74%109,700367億2480万+6.55%14.711.7
08/09953954946950-0.31%87,000369億9741万+7.95%14.821.71
08/08936956932953+1.38%119,800371億1425万+8.79%14.871.72
08/07951958935940-1.26%131,300366億797万+7.8%14.671.7
08/06949956944952+0.53%83,500370億7530万+9.68%14.851.72