株価チャート

2018/08/02～2018/12/26

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
12/26211213189196+1.03%532,30039億5069万-30.99%-6.71
12/25166198165194-20.49%1,675,20039億1038万-33.1%-6.65
12/21239245216244-1.21%559,40049億1821万-17.29%-8.36
12/20255277245247-3.14%350,20047億4403万-17.11%-8.06
12/19266266252255+2%146,40048億9768万-15.28%-8.32
12/18254257245250-4.58%352,00048億165万-18.3%-8.16
12/17269273259262-5.07%384,20050億3212万-15.76%-8.55
12/14282286272276-2.47%178,00053億102万-12.66%-9.01
12/13293294281283-0.7%162,60054億3546万-11.56%-9.24
12/12278294278285+4.4%269,00054億7388万-11.76%-9.3
12/11291303269273+5%1,233,50052億4340万-16%-8.91
12/10274280253260-7.8%513,00049億9371万-20.73%-8.49
12/07291296281282-3.42%325,60054億1626万-14.55%-9.21
12/06307310288292-5.5%506,20056億832万-12.05%-9.53
12/05305312304309-1.59%240,40059億3483万-7.21%-10.09
12/04316317311314-1.26%315,60060億3087万-5.71%-10.25
12/03320321315318+0.32%180,60061億769万-4.22%-10.38
11/303173203163170%169,30060億8849万-4.23%-10.35
11/29323324317317-1.86%243,80060億8849万-3.94%-10.35
11/28321329315323+1.89%330,90062億373万-1.82%-10.54
11/27322323313317-1.86%336,70060億8849万-3.35%-10.35
11/26331334322323+2.87%683,90062億373万-1.22%-10.54
11/22316319310314-2.48%586,50060億3087万-3.68%-10.25
11/21314327313322-3.3%669,40061億8452万-0.92%-10.51
11/20339351332333-4.03%754,20063億9579万+3.1%-10.87
11/19336350328347+11.22%1,806,10066億6469万+8.1%-11.33
11/16320330304312-3.7%1,025,20059億9245万-1.89%-10.18
11/15314337310324+1.89%953,60062億2293万+2.21%-10.58
11/14365365318318-13.35%2,227,40061億769万+1.27%-10.38
11/13390395335367-3.93%4,070,30070億4882万+17.25%-11.98
11/12385394366382-3.29%2,124,40073億3692万+23.62%-12.47
11/09366397364395+9.12%2,681,90075億8660万+29.51%-12.89
11/08365368355362+1.4%773,90069億5278万+20.27%-11.82
11/07340365338357+2.59%1,095,50068億5675万+19.8%-11.65
11/06335348318348+3.88%1,078,20066億8389万+17.97%-11.36
11/05356364332335+0.3%1,840,70064億3421万+13.95%-10.94
11/02334346329334+0.6%819,60064億1500万+14.38%-10.9
11/01303343300332+11.04%2,813,50063億7659万+14.48%-10.84
10/31303303297299-1.32%117,80057億4277万+3.82%-9.76
10/30295307284303+2.02%342,00058億1959万+5.57%-9.89
10/29296312293297-1.33%408,80057億436万+3.85%-9.69
10/26302327291301+7.12%1,548,40057億8118万+5.61%-9.83
10/25280289279281-5.07%118,40053億9705万-0.71%-9.17
10/242972982902960%75,30056億8515万+4.59%-9.66
10/23299299294296-0.34%55,70056億8515万+4.96%-9.66
10/22300302294297-0.34%102,20057億436万+5.32%-9.69
10/19281300281298+4.56%204,60057億2356万+6.05%-9.73
10/182832882822850%87,60054億7388万+1.06%-9.3
10/17285289281285+0.71%124,00054億7388万+1.06%-9.3
10/16270283270283+4.81%108,20054億3546万0%-9.24
10/15279279269270-1.46%87,10051億8578万-4.59%-8.81
10/12259280259274+4.98%168,50052億6260万-3.52%-8.94
10/11265266245261-6.45%332,70050億1292万-8.42%-8.52
10/10280285271279-0.71%176,90053億5864万-2.79%-9.11
10/09283285281281-1.06%75,40053億9705万-2.43%-9.17
10/05285295283284-1.05%131,00054億5467万-1.73%-9.27
10/04287293285287-1.37%113,60055億1229万-1.03%-9.37
10/03287292281291+0.34%206,90055億8912万-0.34%-9.5
10/02305306290290-3.33%306,50055億6991万-1.02%-9.47
10/01315322297300+5.26%1,551,80057億6198万+2.04%-9.79
09/282862892842850%70,40054億7388万-3.39%-9.3
09/27293294281285-1.72%108,50054億7388万-3.72%-9.3
09/26278293277290+5.07%158,30055億6991万-2.03%-9.47
09/25266276266276+2.6%134,00053億102万-7.07%-9.01
09/21272273268269-0.37%82,20051億6657万-10.03%-8.78
09/20274283270270-0.74%115,00051億1018万-10.6%-8.68
09/19269277265272-0.37%165,30051億4803万-10.23%-8.75
09/18285285266273-1.44%163,60051億6696万-10.2%-8.78
09/14276281275277-1.42%137,20052億4266万-9.77%-8.91
09/13293293274281-3.44%232,10053億1837万-8.77%-9.04
09/12297298291291-2.68%108,80055億764万-5.83%-9.36
09/11297301293299+1.01%89,20056億5905万-3.24%-9.62
09/10300301296296-1.33%77,00056億227万-4.21%-9.52
09/07295301293300+1.35%106,90056億7798万-2.91%-9.65
09/06301301296296-1.33%125,30056億227万-4.21%-9.52
09/05303304299300-0.99%121,30056億7798万-3.23%-9.65
09/04302305301303+0.33%119,00057億3475万-2.26%-9.75
09/03306309301302-0.98%119,10057億1583万-2.58%-9.71
08/31306306301305-0.65%132,60057億7261万-1.61%-9.81
08/30318318305307-1.92%265,20058億1046万-1.29%-9.88
08/29317318312313-1.57%133,50059億2402万+0.64%-10.07
08/28317321315318+0.95%128,70060億1865万+1.92%-10.23
08/27315317311315-0.32%186,30059億6187万+0.96%-10.13
08/24324324315316-2.47%231,90059億8080万+1.28%-10.16
08/23319329313324+4.18%506,70061億3221万+3.85%-10.42
08/22311313304311+1.3%195,70058億8617万-0.64%-10
08/21306311297307+0.33%262,40058億1046万-2.23%-9.88
08/20350359301306-8.11%1,883,20057億9153万-2.55%-9.84
08/17343345325333+1.83%706,60063億255万+5.71%-10.71
08/16307335299327+8.28%747,70061億8899万+4.14%-10.52
08/15300306300302-0.98%66,70057億1583万-3.82%-9.71
08/14292310291305-8.13%286,40057億7261万-3.48%-9.81
08/13330332317332+5.4%408,80062億8363万+4.73%-10.68
08/10296323290315+6.42%468,60059億6187万-0.32%-10.13
08/09293299293296-1.66%105,00056億227万-6.33%-9.52
08/08294302289301+4.15%120,30056億9690万-5.05%-9.68
08/07303304283289-4.62%242,80054億6978万-9.12%-9.3
08/06303309303303-1.62%74,20057億3475万-5.02%-9.75
08/033043103023080%96,70058億2939万-4.05%-9.91
08/02308309305308+0.33%49,90058億2939万-4.05%-9.91