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
12/28293322255260+5.26%2,785,40045億2635万+1.96%-7.4
12/27222247220247+25.38%347,20043億3万-3.52%-7.03
12/26195202193197+3.68%232,40034億2958万-23.35%-5.6
12/25192197190190-5%358,70033億772万-26.92%-5.4
12/21204205198200-1.96%292,90034億8181万-23.95%-5.69
12/20220224203204-9.33%301,80035億5144万-23.31%-5.8
12/19225233224225+0.45%122,50039億1703万-16.04%-6.4
12/18240245224224-9.68%227,40038億9962万-17.04%-6.37
12/17262264245248-6.42%157,00043億1744万-8.82%-7.05
12/14267271264265-1.12%100,80046億1339万-2.93%-7.54
12/13268273267268-1.47%143,30046億6562万-1.83%-7.62
12/122712752692720%120,00047億3526万-0.73%-7.74
12/11271276271272-1.09%115,60047億3526万-0.73%-7.74
12/10268276268275+0.73%158,50047億8749万0%-7.82
12/07277282271273-1.44%224,30047億5267万-0.36%-7.77
12/06280285270277-2.81%236,70048億2230万+1.09%-7.88
12/05269286269285+4.78%270,20049億6158万+4.01%-8.11
12/04280284272272-1.45%188,60047億3526万-0.37%-7.74
12/03271281271276+1.1%158,10048億489万+1.47%-7.85
11/30277281271273-1.09%152,20047億5267万+0.74%-7.77
11/29288288276276-1.08%181,90048億489万+1.85%-7.85
11/28276288276279+0.72%171,80048億5712万+2.57%-7.94
11/27274282274277+1.09%102,70048億2230万+1.47%-7.88
11/26269276269274+1.86%114,20047億7008万0%-7.79
11/22269273266269-0.37%174,90046億8303万-2.54%-7.65
11/21269278268270-1.82%122,30047億44万-2.88%-7.68
11/20266275262275+1.48%101,40047億8749万-2.14%-7.82
11/19266282266271+0.37%170,10047億1785万-4.24%-7.71
11/16289289270270+0.75%292,40047億44万-5.26%-7.68
11/15256274252268+1.52%223,00046億6562万-6.29%-7.62
11/14280282264264-5.71%275,90045億9599万-8.01%-7.51
11/13260281258280+4.48%319,80048億7453万-3.11%-7.96
11/12273279262268-3.6%312,60046億6562万-7.59%-7.62
11/09280297273278+1.46%835,00048億3971万-4.79%-7.91
11/08281281268274-0.36%308,80047億7008万-7.12%-7.79
11/07276284274275-0.36%286,00047億8749万-8.03%-7.82
11/06293293273276-4.5%345,30048億489万-9.21%-7.85
11/05267318267289+7.43%1,139,50050億3121万-5.86%-8.22
11/02269273262269+3.07%256,10046億8303万-12.38%-7.65
11/01255270255261-3.69%196,80045億4376万-14.98%-7.42
10/31264273253271+2.65%302,20047億1785万-12.01%-7.71
10/30249271246264+5.6%268,90045億9599万-14.29%-7.51
10/29259267247250-5.66%431,40043億5226万-18.57%-7.11
10/26273284262265-0.75%438,40046億1339万-13.4%-7.54
10/25278282267267-8.87%595,60046億4821万-12.75%-7.6
10/24307310293293-4.25%299,30051億85万-3.62%-8.33
10/23315318305306-2.86%192,60053億2717万+2%-8.7
10/22317321312315-0.94%190,00054億8385万+5.35%-8.96
10/19320327315318-2.15%381,40055億3607万+7.07%-9.05
10/18323330314325-1.52%606,70056億5794万+10.17%-9.24
10/17336343325330-0.3%872,30057億4498万+13.01%-9.39
10/16357367326331+4.42%2,765,50057億6239万+14.53%-9.42
10/15310367298317+6.38%3,793,80055億1867万+11.23%-9.02
10/12300304290298+3.11%703,00051億8789万+5.3%-8.48
10/11272303272289-6.77%1,190,40050億3121万+2.12%-8.22
10/10309324303310+0.32%754,90053億9680万+9.93%-8.82
10/09326333308309-5.21%756,30053億7939万+10.36%-8.79
10/05335367321326-3.55%2,074,30056億7535万+16.85%-9.27
10/04369375335338-13.99%2,388,10058億8426万+21.58%-9.61
10/03416424386393+1.81%3,888,00068億4175万+42.91%-11.18
10/02400436380386+8.12%11,415,30067億1989万+42.44%-10.98
10/01306357306357+28.88%12,533,30062億1503万+34.72%-10.16
09/28282292267277-2.46%1,016,90048億2230万+6.13%-7.88
09/27300306281284+0.35%2,059,50049億4417万+9.65%-8.08
09/26262307262283+8.43%5,841,40049億2676万+10.12%-8.05
09/25234303230261+9.66%7,556,00045億4376万+2.35%-7.42
09/21244246236238-3.25%601,70041億4335万-5.93%-6.77
09/20241257234246+1.65%1,425,10042億8262万-2.77%-7
09/19218260216242+9.5%3,054,40042億1299万-4.35%-6.88
09/18213231210221+4.25%3,092,40038億4740万-12.3%-6.29
09/14247254203212-20.6%6,756,50036億9071万-17.19%-6.03
09/13264288262267+3.49%3,264,20046億4821万+1.52%-7.6
09/12279280252258-9.47%2,330,20044億9153万-3.73%-7.34
09/11281315273285+16.8%12,307,20049億6158万+4.01%-8.11
09/10240247229244+0.41%774,70042億4780万-12.23%-6.94
09/07236244232243+1.25%543,20042億3040万-14.74%-6.91
09/06266267233240-12.41%1,382,40041億7817万-17.53%-6.83
09/05277283272274-3.52%596,30047億7008万-8.05%-7.79
09/04279300276284+3.65%2,135,50049億4417万-6.27%-8.08
09/03270284265274+1.48%638,40047億7008万-11.04%-7.79
08/31279279267270-3.23%573,30047億44万-14.01%-7.68
08/30282284276279-1.76%634,10048億5712万-13.08%-7.94
08/29279287274284+0.35%933,80049億4417万-13.15%-8.08
08/28277289273283-2.08%2,272,70049億2676万-15.02%-8.05
08/27245303245289+21.94%10,067,00050億3121万-14.75%-8.22
08/24236243233237-0.42%433,20041億2594万-31.3%-6.74
08/23233240231238+1.71%399,50041億4335万-32.58%-6.77
08/22228240225234+1.3%610,40040億7371万-35.18%-6.66
08/21231235228231-3.35%710,90040億2149万-37.4%-6.57
08/20224247221239+7.17%2,017,00041億6076万-36.6%-6.8
08/17232234216223-4.7%1,442,60038億8221万-42.08%-6.34
08/16256258225234-2.5%3,080,00040億7371万-40.61%-6.66
08/15221274212240+4.8%8,376,50041億7817万-40.3%-6.83
08/14229229229229-25.89%88,70039億8667万-44.28%-6.51
08/13309309309309-20.57%61,80053億7939万-26.43%-8.79
08/10395406389389-2.75%206,50067億7212万-8.47%-11.07
08/09410413400400-1.48%136,00069億6362万-6.32%-11.38
08/08384406384406+4.64%198,70070億6807万-5.36%-11.55
08/07396399385388-2.27%164,40067億5471万-9.77%-11.04
08/06403405393397-1.24%161,00069億1139万-8.53%-11.29