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
12/28580585573581-0.34%44,300284億4576万-4.28%11.430.78
12/27581584568583+1.39%107,900285億4368万-4.11%11.470.78
12/26580584564575-0.35%241,100281億5200万-5.43%11.320.77
12/255525805465770%286,400282億4992万-5.41%11.350.77
12/21577582545577-0.86%205,800282億4992万-5.56%11.350.77
12/20609609580582-4.59%122,200284億9472万-4.9%11.450.78
12/19609614609610+0.66%100,600298億6560万-0.49%120.82
12/18610613606606-0.66%189,800296億6976万-1.14%11.930.81
12/17614616606610-0.81%166,400298億6560万-0.49%120.82
12/146106166106150%119,400301億1040万+0.16%12.10.83
12/13616618612615+0.99%44,000301億1040万+0.16%12.10.83
12/12617618608609-0.65%64,900298億1664万-0.81%11.980.82
12/11616617612613+0.16%51,700300億1248万-0.33%12.060.82
12/10622623612612-1.45%91,700299億6352万-0.33%12.040.82
12/07618625616621+0.98%68,900304億416万+0.98%12.220.83
12/06615618612615+0.49%48,700301億1040万+0.16%12.10.83
12/05616618611612-0.81%107,400299億6352万-0.33%12.040.82
12/04625625615617-1.12%45,400302億832万+0.65%12.140.83
12/03629629622624-0.64%55,200305億5104万+1.96%12.280.84
11/30619628619628+1.45%43,200307億4688万+2.78%12.360.84
11/29616624616619+0.65%36,000303億624万+1.64%12.180.83
11/28618618613615-0.81%36,200301億1040万+0.99%12.10.83
11/27622622617620+0.32%36,500303億5520万+1.81%12.20.83
11/26618620612618+0.32%43,000302億5728万+1.48%12.160.83
11/22610617605616+1.48%31,700301億5936万+1.15%12.120.83
11/21595607593607+1.34%37,700297億1872万-0.33%11.940.81
11/20603604597599-0.83%29,400293億2704万-1.64%11.790.8
11/196086086016040%24,000295億7184万-0.82%11.890.81
11/16605608602604-0.17%19,000295億7184万-0.82%11.890.81
11/15605608602605-0.33%27,900296億2080万-0.82%11.910.81
11/14613616607607-1.46%16,500297億1872万-0.49%11.940.81
11/13613617609616+0.16%20,600301億5936万+0.82%12.120.83
11/12630630615615-2.23%31,600301億1040万+0.65%12.10.83
11/09616629616629+1.94%44,700307億9584万+2.78%12.380.84
11/08618621616617+0.33%26,900302億832万+0.65%12.140.83
11/076156216126150%28,900301億1040万+0.16%12.10.83
11/06611619611615+0.65%38,700301億1040万0%12.10.83
11/05617620611611-1.45%37,600299億1456万-0.81%12.020.82
11/02615622611620+1.47%57,700303億5520万+0.32%12.20.83
11/01607615602611+1.33%47,500299億1456万-1.29%12.020.82
10/31601613601603+1.34%58,300295億2288万-2.74%11.870.81
10/30585597584595+1.19%71,900291億3120万-4.34%11.710.8
10/29592604588588-0.68%35,900287億8848万-5.77%11.570.79
10/26596600589592-0.34%50,100289億8432万-5.58%11.650.79
10/25600602590594-1.82%74,400290億8224万-5.56%11.690.8
10/24608610604605-0.82%38,500296億2080万-4.12%11.910.81
10/23619619610610-1.45%32,100298億6560万-3.63%120.82
10/22619619612619+0.32%23,200303億624万-2.37%12.180.83
10/19620623617617-1.44%28,800302億832万-2.83%12.140.83
10/18617627615626+2.12%48,300306億4896万-1.57%12.320.84
10/17610615606613+1.66%27,900300億1248万-3.77%12.060.82
10/16605606602603-0.33%37,400295億2288万-5.49%11.870.81
10/15617618605605-1.94%43,000296億2080万-5.32%11.910.81
10/12617621615617+0.33%23,200302億832万-3.59%12.140.83
10/11620622612615-1.76%40,900301億1040万-4.06%12.10.83
10/10625630624626+0.48%14,200306億4896万-2.49%12.320.84
10/09628631620623-1.42%53,200305億208万-3.11%12.260.84
10/05643643630632-2.02%41,100309億4272万-1.86%12.440.85
10/04646646640645+0.78%21,200315億7920万+0.16%12.690.87
10/03647647640640-1.08%28,200313億3440万-0.62%12.590.86
10/02647650644647+0.62%32,900316億7712万+0.47%12.730.87
10/01650650642643-1.08%40,500314億8128万-0.16%12.650.86
09/286486546486500%33,000318億2400万+0.93%12.790.87
09/27655655646650-0.61%21,800318億2400万+1.09%12.790.87
09/26650657647654+0.62%48,200320億1984万+1.87%12.870.88
09/25643650640650+1.25%35,800318億2400万+1.4%12.790.87
09/21649649641642-1.08%40,000314億3232万+0.16%12.630.86
09/20642650641649+0.93%35,700317億7504万+1.09%12.770.87
09/19650650641643-0.62%47,300314億8128万+0.16%12.650.86
09/186476476436470%26,600316億7712万+0.78%12.730.87
09/14648650645647-0.31%37,700316億7712万+0.78%12.730.87
09/13643649643649+0.93%27,900317億7504万+1.25%12.770.87
09/126446456376430%20,600314億8128万+0.47%12.650.86
09/11645650639643-0.31%87,800314億8128万+0.47%12.650.86
09/10639648635645+1.26%63,700315億7920万+0.94%12.690.87
09/07637639631637+0.31%50,200311億8752万-0.16%12.540.85
09/06638639631635-0.47%22,900310億8960万-0.31%12.50.85
09/05631639631638+0.79%33,000312億3648万+0.16%12.550.86
09/04646646632633-1.86%35,200309億9168万-0.47%12.460.85
09/03650650642645-0.77%45,300315億7920万+1.26%12.690.87
08/31641650639650+1.25%68,900318億2400万+2.04%12.790.87
08/30640645635642+0.63%35,700314億3232万+0.94%12.630.86
08/29642642636638+0.31%21,100312億3648万+0.47%12.550.86
08/286466466336360%27,200311億3856万+0.32%12.520.85
08/27648650636636-1.85%36,600311億3856万+0.47%12.520.85
08/24645650642648+1.25%42,800317億2608万+2.53%12.750.87
08/23635644635640+1.43%23,800313億3440万+1.59%12.590.86
08/22634634624631+0.32%26,400308億9376万+0.32%12.420.85
08/21637638628629-1.87%24,200307億9584万+0.16%12.380.84
08/20647649636641-1.38%32,900313億8336万+2.23%12.610.86
08/176506536476500%36,100318億2400万+4%12.790.87
08/16645650638650-0.15%41,100318億2400万+4.17%12.790.87
08/15648651645651+0.46%46,900318億7296万+4.49%12.810.87
08/14634648632648+2.21%49,400317億2608万+4.18%12.750.87
08/13649653633634+0.63%97,600310億4064万+2.09%12.480.85
08/10632637625630-0.16%37,300308億4480万+1.45%12.40.85
08/09628632623631+0.48%30,500308億9376万+1.77%12.420.85
08/08645645624628+0.48%65,100307億4688万+1.29%12.360.84
08/07623625616625+0.48%34,900306億+0.97%12.30.84
08/06620622615622+1.14%25,500304億5312万+0.48%12.240.83