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
12/28252260249260+3.59%36,40035億9876万-8.13%3.670.63
12/27243257243251+6.81%47,70034億7419万-11.93%3.540.61
12/26234249225235+9.3%60,80032億5272万-18.12%3.320.57
12/25236246215215-16.34%170,90029億7590万-25.86%3.030.52
12/21259262255257-2.28%64,00035億5723万-12.59%3.630.63
12/202622682622630%73,80036億4028万-11.45%3.710.64
12/192602672592630%64,20036億4028万-12.04%3.710.64
12/18268269260263-2.59%48,10036億4028万-12.62%3.710.64
12/17270273268270-0.74%41,10037億3717万-11.18%3.810.66
12/14276276269272-0.37%52,20037億6486万-11.11%3.840.66
12/13278281271273-1.09%50,10037億7870万-11.65%3.850.66
12/12274291271276-0.72%106,60038億2022万-11.25%3.890.67
12/11285285274278-2.46%53,40038億4790万-11.18%3.920.68
12/10300302283285-5.94%69,00039億4479万-9.52%4.020.69
12/07303304303303-0.33%10,40041億9394万-4.42%4.270.74
12/06310310304304-2.25%14,40042億778万-4.1%4.290.74
12/05310315310311-1.89%10,30043億467万-1.89%4.390.76
12/04319324316317-0.63%16,20043億8772万+0.32%4.470.77
12/03315322314319+1.59%26,30044億1540万+1.27%4.50.78
11/30312315312314+0.32%5,30043億4619万-0.32%4.430.76
11/29316317313313-0.32%9,70043億3235万-0.32%4.420.76
11/28312316312314+0.96%8,40043億4619万0%4.430.76
11/27311317311311+0.32%17,30043億467万-0.96%4.390.76
11/263083123023100%20,00042億9083万-1.27%4.370.75
11/22305311305310+1.64%17,10042億9083万-1.27%4.370.75
11/21306310305305-0.33%19,80042億2162万-2.87%4.30.74
11/20309309305306-0.65%14,20042億3546万-2.55%4.320.74
11/19316316307308-2.84%27,40042億6315万-1.91%4.350.75
11/16315319313317+0.32%15,60043億8772万+0.63%4.470.77
11/15313320313316+0.32%14,30043億7388万+0.32%4.460.77
11/14320323315315-1.87%28,90043億6004万+0.32%4.440.77
11/13320328316321-1.83%45,40044億4308万+1.9%4.530.78
11/12328330324327-1.8%15,10045億2613万+3.81%4.610.8
11/09329335326333-1.77%74,90046億918万+5.71%4.70.81
11/08329339329339+3.04%120,50046億9223万+7.62%4.780.82
11/07318330318329+1.23%47,70045億5382万+4.78%4.640.8
11/06327328322325-0.61%37,30044億9845万+3.5%4.590.79
11/05322327318327+1.55%36,70045億2613万+3.81%4.610.8
11/02312322310322+4.21%45,90044億5693万+2.22%4.540.78
11/01303309303309+1.64%15,30042億7699万-1.9%4.360.75
10/31300305298304+1.67%61,80042億778万-3.49%4.290.74
10/30291301291299+2.05%22,90041億3857万-5.38%4.220.73
10/29291299289293-2.01%65,10040億5553万-7.57%4.130.71
10/26305305296299-0.33%27,80041億3857万-5.97%4.220.73
10/25305306300300-2.6%64,00041億5242万-5.96%4.230.73
10/243083103073080%18,90042億6315万-3.75%4.350.75
10/23311313308308-0.96%19,30042億6315万-3.75%4.350.75
10/22311313310311-0.32%11,20043億467万-3.12%4.390.76
10/19315315312312-0.95%11,20043億1851万-2.8%4.40.76
10/18312316311315+0.64%18,60043億6004万-1.87%4.440.77
10/17312316311313+0.97%24,20043億3235万-2.49%4.420.76
10/16314317310310-1.27%37,40042億9083万-3.73%4.370.75
10/15320320314314-0.63%23,50043億4619万-2.48%4.430.76
10/12310316310316+1.28%9,20043億7388万-2.17%4.460.77
10/11307317306312-3.41%62,90043億1851万-3.41%4.40.76
10/10324328323323-0.92%21,20044億7077万0%4.560.79
10/093263313253260%38,10045億1229万+0.62%4.60.79
10/05326328326326-1.21%17,20045億1229万+0.62%4.60.79
10/04328330325330+0.61%20,50045億6766万+1.85%4.660.8
10/03328330323328-0.3%17,80045億3997万+1.55%4.630.8
10/02330331326329-0.3%18,10045億5382万+1.86%4.640.8
10/01329332329330+0.92%27,30045億6766万+2.48%4.660.8
09/28329329326327-0.3%19,20045億2613万+1.55%4.610.8
09/27324330324328+0.92%21,70045億3997万+2.18%4.630.8
09/26320327319325+1.25%31,70044億9845万+1.25%4.590.79
09/253213223193210%45,10044億4308万0%4.530.78
09/21319324319321+0.94%39,00044億4308万0%4.530.78
09/20318320315318-0.63%25,50044億156万-0.93%4.490.77
09/19320323320320+0.31%21,80044億2924万-0.31%4.510.78
09/183183233173190%19,00044億1540万-0.93%4.50.78
09/14323325318319-0.31%70,20044億1540万-1.24%4.50.78
09/13321324316320-0.31%20,60044億2924万-1.23%4.510.78
09/12324324318321-0.31%24,30044億4308万-1.23%4.530.78
09/11318326316322+1.26%35,10044億5693万-1.23%4.540.78
09/10320320317318-0.93%17,70044億156万-2.75%4.490.77
09/07317321311321+0.94%45,60044億4308万-2.13%4.530.78
09/06325325318318-2.15%36,60044億156万-3.34%4.490.77
09/05325328323325-0.61%25,60044億9845万-1.52%4.590.79
09/04328328323327+0.62%15,70045億2613万-1.21%4.610.8
09/03331333325325-1.22%31,70044億9845万-1.81%4.590.79
08/31325332324329+1.54%45,60045億5382万-0.9%4.640.8
08/30323325322324+0.31%28,40044億8461万-2.7%4.570.79
08/29323325321323+0.62%22,20044億7077万-3.29%4.560.79
08/28324325321321-0.31%47,20044億4308万-4.18%4.530.78
08/27317323316322+2.22%62,40044億5693万-3.88%4.540.78
08/24311317310315+0.96%82,20043億6004万-6.25%4.440.77
08/23314315311312-0.64%38,80043億1851万-7.42%4.40.76
08/22312320312314-0.63%73,20043億4619万-7.37%4.430.76
08/21316320315316-1.86%57,10043億7388万-7.06%4.460.77
08/20323325322322-0.62%45,90044億5693万-5.29%4.540.78
08/17324331320324+0.62%804,80044億8461万-4.99%4.570.79
08/16329329321322-2.42%78,90044億5693万-5.57%4.540.78
08/15338338330330-2.08%41,20045億6766万-3.23%4.660.8
08/14342343337337-1.46%23,80046億6455万-1.17%4.750.82
08/13345345338342-1.16%44,90047億3375万+0.59%4.820.83
08/10349349340346-0.29%91,60047億8912万+1.76%4.880.84
08/09352352346347-0.57%47,20048億296万+2.36%4.90.84
08/08345353345349+1.16%46,60048億3064万+2.95%4.920.85
08/07344347340345+1.47%29,30047億7528万+2.07%4.870.84
08/06347348336340-1.45%41,00047億607万+0.59%4.80.83