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
12/28304309295300-1.64%46,10035億7206万-18.26%18.130.6
12/27296312293305+7.02%80,10036億3159万-17.79%18.430.61
12/26291292274285+7.95%107,90033億9346万-23.8%17.220.57
12/25269283259264-12.29%162,30031億4341万-30.53%15.950.53
12/21307311271301-2.27%182,50035億8397万-21.82%18.190.6
12/20325331302308-7.23%140,20036億6731万-21.03%18.610.61
12/19325340325332+0.91%75,30039億5308万-15.74%20.060.66
12/18335344328329-5.46%94,80039億1736万-17.13%19.880.66
12/17360360348348-3.87%56,10041億4359万-13.22%21.030.69
12/14370370360362-3.47%38,90043億1029万-10.4%21.880.72
12/13370385368375+1.63%43,40044億6508万-8.09%22.660.75
12/12360370359369+2.79%78,40043億9363万-10.22%22.30.74
12/11370377356359-2.71%59,80042億7456万-13.29%21.70.72
12/10382383368369-4.4%81,70043億9363万-11.93%22.30.74
12/07397400386386-1.78%69,30045億9605万-8.1%23.330.77
12/06405405392393-2.48%82,80046億7940万-6.65%23.750.78
12/05403413391403-3.82%142,30047億9847万-4.28%24.360.8
12/04433444419419-3.68%81,30049億8898万0%25.320.84
12/03427445424435+3.08%134,80051億7949万+4.57%26.290.87
11/30422428416422-0.94%49,50050億2470万+2.43%25.50.84
11/294324324234260%43,70050億7233万+3.65%25.750.85
11/28417428415426+1.67%40,00050億7233万+4.16%25.750.85
11/27422435416419-1.41%80,80049億8898万+2.7%25.320.84
11/26406439404425+3.66%104,50050億6042万+4.17%25.680.85
11/22398415396410+3.27%117,80048億8182万+0.49%24.780.82
11/21397406385397-0.75%87,60047億2703万-2.7%23.990.79
11/20409409397400-4.53%90,20047億6275万-1.96%24.170.8
11/19407423407419+3.46%65,80049億8898万+2.44%25.320.84
11/16410415404405-0.49%41,10048億2228万-0.74%24.480.81
11/15404420402407-0.97%72,40048億4610万-0.49%24.60.81
11/14417425401411-0.96%89,50048億9372万+0.49%24.840.82
11/13410419407415-2.12%109,10049億4135万+1.47%25.080.83
11/12423436420424-1.17%88,30050億4851万+3.67%25.620.85
11/09444453427429-5.51%254,60051億805万+4.89%25.930.86
11/08460463449454+1.34%169,60054億572万+10.73%27.440.91
11/07460470441448-0.88%321,10053億3428万+9.54%27.070.89
11/06497499446452-6.22%1,147,10053億8190万+10.51%27.320.9
11/05474482467482+19.9%1,091,20057億3911万+17.56%29.130.96
11/02392406390402+0.5%58,10047億8656万-1.71%24.290.8
11/01381401381400+2.83%69,00047億6275万-2.68%24.170.8
10/31356394356389+9.58%86,20046億3177万-6.04%23.510.78
10/30330358320355+5.03%74,90042億2694万-14.87%21.450.71
10/29350359335338-5.32%76,60040億2452万-19.91%20.430.67
10/26380385351357-4.55%81,00042億5075万-16.2%21.580.71
10/25388392371374-6.27%96,60044億5317万-13.23%22.60.75
10/24405406397399-0.5%38,00047億5084万-7.85%24.110.8
10/23409410401401-2.67%30,80047億7465万-7.6%24.230.8
10/22412414403412+0.49%29,30049億563万-5.5%24.90.82
10/19406416405410-0.49%14,90048億8182万-5.96%24.780.82
10/18411417410412-0.48%40,60049億563万-5.72%24.90.82
10/17414420410414+0.73%41,70049億2944万-5.48%25.020.83
10/164104124004110%41,00048億9372万-6.38%24.840.82
10/15428428404411-2.84%39,80048億9372万-6.59%24.840.82
10/12396425396423+5.49%80,70050億3661万-4.08%25.560.84
10/11390404390401-4.52%147,80047億7465万-9.28%24.230.8
10/10420438415420+1.94%129,40050億88万-5.41%25.380.84
10/09420420408412-3.06%64,20049億563万-7.62%24.90.82
10/05431433421425-2.97%81,50050億6042万-5.35%25.680.85
10/044424434324380%52,50052億1521万-3.1%26.470.87
10/03458459435438-4.99%166,20052億1521万-3.31%26.470.87
10/02463482461461-0.43%156,20054億8907万+1.54%27.860.92
10/01455463455463+1.76%63,90055億1288万+1.76%27.980.92
09/28465465453455-0.87%45,80054億1763万+0.44%27.50.91
09/27462465455459-1.29%92,30054億6525万+1.77%27.740.92
09/26471474461465-0.21%96,90055億3669万+3.56%28.10.93
09/25473474460466-1.48%88,90055億4860万+4.25%28.160.93
09/21467485463473+3.05%257,50056億3195万+6.29%28.590.94
09/20473488455459-1.29%348,60054億6525万+3.61%27.740.92
09/19433488432465+7.39%393,70055億3669万+5.2%28.10.93
09/184324354254330%26,10051億5567万-1.81%26.170.86
09/14431435426433+0.7%37,50051億5567万-1.81%26.170.86
09/13425437424430+1.42%53,10051億1995万-2.71%25.990.86
09/12437440424424-3.2%53,40050億4851万-4.07%25.620.85
09/11435441435438+0.92%49,40052億1521万-0.9%26.470.87
09/10427439427434+0.46%44,10051億6758万-1.81%26.230.87
09/07431435429432-0.69%38,30051億4377万-2.26%26.110.86
09/06442443426435-2.9%73,90051億7949万-2.03%26.290.87
09/05452464443448-0.44%77,50053億3428万+0.67%27.070.89
09/04442457442450+1.35%61,70053億5809万+0.9%27.20.9
09/03451458442444-4.93%150,60052億8665万-0.45%26.830.89
08/31480482466467-4.5%162,40055億6051万+4.47%28.220.93
08/30500510488489-0.61%270,60058億2246万+9.4%29.550.98
08/29485512474492+2.71%440,50058億5818万+9.82%29.730.98
08/28480489465479+3.01%310,30057億339万+7.16%28.950.96
08/27494497456465-4.32%723,10055億3669万+4.26%28.10.93
08/24414486414486+19.7%1,494,90057億8674万+9.21%29.370.97
08/23412416405406-1.69%51,00048億3419万-8.35%24.540.81
08/22397415397413+3.77%59,30049億1754万-7.19%24.960.82
08/21416419398398-4.56%75,40047億3893万-10.96%24.050.79
08/20424433417417-1.65%47,10049億6516万-7.33%25.20.83
08/17424426422424+0.95%30,60050億4851万-6.19%25.620.85
08/16423431418420-1.64%55,20050億88万-7.89%25.380.84
08/15441444425427-3.83%66,70050億8423万-6.97%25.810.85
08/14431449429444+3.5%54,20052億8665万-3.48%26.830.89
08/13448448429429-6.33%75,70051億805万-6.74%25.930.86
08/10439470434458+5.77%177,00054億5335万+0.22%27.680.91
08/09427436423433+0.46%30,70051億5567万-4.42%26.170.86
08/08430431419431-0.23%82,70051億3186万-4.43%26.050.86
08/07441447428432-2.48%50,10051億4377万-4%26.110.86
08/06453453438443-3.49%80,50052億7474万-1.34%26.770.88