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
12/28163176162172+2.38%567,10054億40万-14.43%-3.17
12/27160171160168+11.26%787,50052億7481万-16.42%-3.1
12/26152157149151+5.59%875,00047億4105万-25.25%-2.78
12/25155157142143-14.37%1,290,00044億8987万-29.56%-2.64
12/21170175164167-3.47%886,20052億4341万-18.54%-3.08
12/20185185173173-6.99%512,40054億3180万-16.02%-3.19
12/19191192186186-3.13%286,60058億3997万-10.58%-3.43
12/18190193184192-1.03%679,90060億2835万-8.57%-3.54
12/17205205194194-6.73%646,70060億9115万-8.06%-3.58
12/14210211205208-2.8%196,40065億3072万-2.35%-3.84
12/13206214205214+4.39%377,10067億1910万0%-3.95
12/12202208202205+1.49%398,60064億3652万-4.65%-3.78
12/11203204193202+1%404,40063億4233万-6.48%-3.73
12/10205211200200-7.41%648,60062億7954万-7.83%-3.69
12/07203224203216+9.09%1,728,10067億8190万-0.92%-3.98
12/06208209198198-5.71%637,90062億1674万-9.17%-3.65
12/05210214207210-2.33%535,20065億9351万-4.11%-3.87
12/04219232215215-2.27%779,50067億5050万-1.83%-3.97
12/03222231220220+0.46%772,70069億749万+0.46%-4.06
11/30223224215219-1.79%796,50068億7609万0%-4.04
11/29232235223223-2.62%1,047,20070億168万+1.83%-4.11
11/28240242227229-3.78%1,527,20071億9007万+4.57%-4.22
11/27245265232238-4.8%4,656,30074億7265万+8.18%-4.39
11/26251293246250+8.7%19,569,10078億4942万+13.64%-4.61
11/22200230193230+27.78%7,530,90072億2147万+4.55%-4.24
11/21175181174180-1.1%477,00056億5158万-18.18%-3.32
11/20189190181182-5.21%424,30057億1438万-18.39%-3.36
11/19188195187192+2.13%355,80060億2835万-14.67%-3.54
11/16191195188188-2.08%442,20059億276万-16.81%-3.47
11/15183204182192-13.51%1,389,90060億2835万-15.79%-3.54
11/142222312172220%270,80069億7029万-3.06%-4.09
11/13213228211222-0.89%414,90069億7029万-3.06%-4.09
11/12230235222224-5.88%564,80070億3308万-2.61%-4.13
11/09236240232238-0.42%199,80074億7265万+3.48%-4.39
11/08236243234239+2.14%298,30075億405万+3.46%-4.41
11/07229236226234+2.63%259,00073億4706万+1.3%-4.32
11/06233238228228-2.98%253,70071億5867万-1.3%-4.2
11/05233239229235+0.86%273,70073億7846万+0.86%-4.33
11/02220234220233+6.88%441,80073億1566万0%-4.3
11/01217224212218-0.91%378,20068億4469万-6.84%-4.02
10/31219224213220+3.77%495,90069億749万-6.38%-4.06
10/30200212194212+5.47%631,00066億5631万-10.17%-3.91
10/29214223201201-6.07%635,80063億1093万-15.19%-3.71
10/26230231213214-4.89%604,60067億1910万-10.46%-3.95
10/25234234225225-6.64%697,40070億6448万-6.64%-4.15
10/24240254236241+1.26%825,70075億6684万-0.41%-4.44
10/23245245235238-2.46%470,10074億7265万-1.65%-4.39
10/22255256244244-2.4%821,70076億6103万+0.41%-4.5
10/19235250232250+4.17%518,60078億4942万+2.88%-4.61
10/18235246233240+2.13%506,40075億3544万-1.64%-4.43
10/17235241233235+1.29%432,00073億7846万-4.08%-4.33
10/16227233226232+1.31%205,20072億8426万-6.07%-4.28
10/15230233224229+0.88%319,20071億9007万-7.29%-4.22
10/12217229217227+4.61%437,00071億2727万-8.47%-4.19
10/11220227215217-6.87%1,043,10068億1330万-13.2%-4
10/10233238232233-0.85%320,60073億1566万-7.54%-4.3
10/09241241234235-3.29%284,50073億7846万-7.48%-4.33
10/05244246241243-0.82%225,60076億2964万-4.71%-4.48
10/04246249244245+0.41%201,80076億9243万-4.67%-4.52
10/03249250244244-1.61%300,40076億6103万-5.43%-4.5
10/02255255248248-2.75%405,80077億8663万-4.25%-4.57
10/01249256249255+2%559,40080億641万-1.92%-4.7
09/28248250246250+1.63%295,90078億4942万-4.21%-4.61
09/27248249246246-1.2%211,80077億2383万-5.75%-4.54
09/262482532472490%227,30078億1802万-4.96%-4.59
09/25243250243249+1.22%362,80078億1802万-4.96%-4.59
09/21250251246246-1.6%504,80077億2383万-6.46%-4.54
09/20258258249250-2.72%437,20078億4942万-4.94%-4.61
09/19250258249257+3.21%661,60080億6920万-2.28%-4.74
09/18250254246249-0.8%603,70078億1802万-5.32%-4.59
09/14250254249251-0.4%367,10078億8082万-4.56%-4.63
09/13255256248252+0.4%680,10079億1222万-4.18%-4.65
09/12264272250251-3.83%1,357,30078億8082万-4.92%-4.63
09/11265267258261-2.25%1,256,00081億9480万-1.51%-4.81
09/10278285264267-3.61%2,079,60083億8318万+0.75%-4.92
09/07299307274277+10.36%10,662,10086億9716万+4.53%-5.11
09/06256260251251-2.71%428,10078億8082万-4.92%-4.63
09/05264270258258-3.01%292,90081億60万-2.64%-4.76
09/04263269262266+1.14%272,20083億5178万0%-4.91
09/03273273263263-4.36%378,30082億5759万-1.13%-4.85
08/31278278268275-1.43%690,70086億3436万+3%-5.07
08/30278284278279+0.36%318,30087億5995万+4.49%-5.15
08/292782882782780%624,20087億2856万+3.73%-5.13
08/28273285272278+2.58%724,30087億2856万+3.35%-5.13
08/27271280269271-0.73%348,70085億877万+0.74%-5
08/24276278271273-1.09%292,40085億7157万+1.49%-5.03
08/23264281262276+4.55%616,70086億6576万+2.22%-5.09
08/22255265255264+2.33%271,90082億8899万-2.58%-4.87
08/21258261254258-0.77%233,20081億60万-5.15%-4.76
08/202612672582600%420,70081億6340万-4.76%-4.8
08/17258263254260+3.59%385,00081億6340万-5.8%-4.8
08/16251264249251-1.95%622,00078億8082万-9.71%-4.63
08/152442672432560%1,010,90080億3781万-8.57%-4.72
08/14251258249256+3.23%580,10080億3781万-8.9%-4.72
08/13250254244248-3.13%601,50077億8663万-11.43%-4.57
08/10270270254256-5.88%576,10080億3781万-8.57%-4.72
08/09283284270272-3.55%477,20085億4017万-2.51%-5.02
08/08263285261282+9.3%1,124,80088億5415万+1.44%-5.2
08/07259261251258-0.39%357,00081億60万-6.52%-4.76
08/06261263256259-1.89%558,80081億3200万-5.82%-4.78