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
12/28426440420440+3.29%6,30010億1090万-13.39%-9.54
12/27446446405426+7.04%9,9009億7873万-16.8%-9.24
12/26436436398398+4.74%22,6009億1440万-23.02%-8.63
12/25378410378380-12.44%59,6008億7305万-27.48%-8.24
12/21424448415434-1.36%22,6009億9711万-18.27%-9.41
12/20489492424440-10.02%59,10010億1090万-18.06%-9.54
12/19461518461489+4.26%26,40011億2347万-9.78%-10.61
12/18471471433469-2.29%25,10010億7752万-14.26%-10.17
12/17513516480480-3.03%23,90011億280万-13.36%-10.41
12/145035034954950%9,60011億3726万-11.76%-10.74
12/13501510495495+0.41%9,70011億3726万-12.7%-10.74
12/12482500480493+2.28%3,70011億3266万-13.96%-10.69
12/11526526470482-3.79%16,50011億739万-16.9%-10.46
12/10539550501501-6.88%13,60011億5104万-14.51%-10.87
12/07538550534538+0.94%3,60012億3605万-9.12%-11.67
12/06549550532533-4.65%13,60012億2456万-10.42%-11.56
12/05548560540559+0.54%16,10012億8430万-6.52%-12.13
12/04572577556556-2.97%27,60012億7741万-7.02%-12.06
12/03634638569573-10.05%89,30013億1646万-4.34%-12.43
11/30672745608637-2.3%247,00014億6350万+6.17%-13.82
11/29561652561652+18.12%59,90014億9797万+8.49%-14.14
11/28556557551552-0.54%3,10012億6822万-8.46%-11.97
11/27564567555555-0.89%8,50012億7511万-9.02%-12.04
11/26565565559560+1.08%4,70012億8660万-9.24%-12.15
11/22550554544554+0.73%3,40012億7281万-11.08%-12.02
11/21537559533550+0.73%9,60012億6362万-12.7%-11.93
11/20568568546546-4.04%3,90012億5443万-14.29%-11.84
11/19570570551569+3.27%4,10013億727万-11.65%-12.34
11/16574581551551-5.65%4,00012億6592万-15.23%-11.95
11/15543588543584+0.69%16,20013億4174万-10.98%-12.67
11/14612615574580-6.75%21,00013億3255万-12.39%-12.58
11/13628632585622-1.58%6,70014億2904万-7.16%-13.49
11/12647655625632-2.02%5,10014億5202万-6.37%-13.71
11/09645652644645-1.38%3,70014億8188万-5.43%-13.99
11/08654656641654+0.93%6,00015億256万-4.8%-14.19
11/07650654648648-1.07%2,60014億8878万-6.49%-14.06
11/06664677651655+0.15%5,40015億486万-6.29%-14.21
11/05627664627654+2.83%8,00015億256万-7.1%-14.19
11/02623648623636+2.42%4,70014億6121万-10.55%-13.8
11/01607630607621+2.31%5,20014億2674万-13.39%-13.47
10/31575615570607+7.82%27,40013億9458万-16.16%-13.17
10/305575835285630%35,40012億9349万-23.09%-12.21
10/29615624562563-9.49%28,50012億9349万-24.12%-12.21
10/26664680620622-5.47%31,70014億2904万-17.18%-13.49
10/25690697658658-6.27%20,10015億1175万-13.31%-14.27
10/24721721701702-2.77%4,40016億1284万-8.36%-15.23
10/23724728722722-0.28%70016億5879万-6.23%-15.66
10/22721730721724-0.14%90016億6339万-6.22%-15.7
10/19725730712725+0.69%5,70016億6568万-6.45%-15.73
10/18727739720720-1.5%5,50016億5420万-7.46%-15.62
10/17720752717731+1.95%9,70016億7947万-6.52%-15.86
10/16704720700717+2.14%10,20016億4730万-8.66%-15.55
10/15724724702702-2.9%6,00016億1284万-10.91%-15.23
10/12705735703723-0.14%11,90016億6109万-8.83%-15.68
10/11694732681724-5.85%48,10016億6339万-9.27%-15.7
10/10768777757769-0.13%14,00017億6677万-4.11%-16.68
10/09780780770770-1.91%11,10017億6907万-4.35%-16.7
10/05785791780785-0.13%8,30018億353万-2.97%-17.03
10/04791800786786-1.01%9,30018億583万-3.2%-17.05
10/03795798791794-0.5%9,90018億2421万-2.58%-17.22
10/02788806780798+1.4%16,80018億3340万-2.56%-17.31
10/01820825785787-5.07%44,40018億813万-4.37%-17.07
09/28779829773829+6.42%32,70019億462万+0.48%-17.98
09/27810810770779-2.87%18,30017億8975万-5.69%-16.9
09/26806813800802-0.74%9,80018億4259万-3.37%-17.4
09/25802812788808+0.87%12,50018億5638万-2.77%-17.53
09/21800810794801+1.14%12,90018億4029万-3.73%-17.38
09/20816822785792-3.41%24,60018億1962万-5.26%-17.18
09/19844858805820-2.03%23,00018億8395万-2.73%-17.79
09/18789844788837+5.28%25,00019億2300万-1.53%-18.16
09/14786812775795+0.13%16,20018億2651万-6.91%-17.25
09/13794795780794+0.89%12,70018億2421万-7.78%-17.22
09/12801801750787-1.75%36,20018億813万-9.33%-17.07
09/11810820800801-0.74%11,70018億4029万-8.56%-17.38
09/10814814800807-0.25%6,80018億5408万-8.71%-17.51
09/07804819795809-0.12%18,10018億5867万-9.2%-17.55
09/06821827805810-1.34%12,20018億6097万-9.9%-17.57
09/05834834820821-2.84%8,30018億8624万-9.98%-17.81
09/04823845814845+2.67%27,90019億4138万-8.35%-18.33
09/03859859820823-3.52%15,80018億9084万-11.03%-17.85
08/31860863845853-1.16%13,50019億5976万-8.18%-18.5
08/30860872852863+0.58%16,50019億8274万-7.7%-18.72
08/29871871848858-0.81%9,50019億7125万-8.72%-18.61
08/28898899841865-2.59%19,70019億8733万-8.66%-18.76
08/27929955871888-1.22%48,80020億4018万-7.02%-19.26
08/24850910850899+6.64%21,90020億6545万-6.45%-19.5
08/23859863830843-1.86%21,60019億3679万-13%-18.29
08/22859873842859-1.15%19,10019億7355万-12.7%-18.63
08/21828869802869+5.72%36,70019億9652万-12.75%-18.85
08/20840860818822-2.03%33,80018億8854万-18.37%-17.83
08/17879885816839-6.05%89,80019億2760万-17.91%-18.2
08/16944955867893-7.37%68,70020億5166万-13.55%-19.37
08/151,0011,063937964-3.6%71,60022億1479万-7.13%-20.91
08/149491,0129491,000+5.49%50,70022億9750万-3.85%-21.69
08/13946954920948-1.35%29,00021億7803万-8.93%-20.56
08/10960966934961-0.72%22,80022億789万-7.68%-20.85
08/099991,001950968-3.1%24,20022億2398万-6.92%-21
08/089901,011977999-0.1%19,50022億9520万-3.76%-21.67
08/079761,0399751,000+1.83%44,80022億9750万-3.29%-21.69
08/061,0111,018970982-3.16%38,20022億5614万-5.03%-21.3