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
12/28649649626630-3.82%6,10020億9047万-13.82%10.751.76
12/27619660618655+7.73%3,10021億7343万-11.13%11.171.83
12/26601615601608+0.16%4,70020億1747万-18.06%10.371.7
12/25600612599607-0.49%19,60020億1415万-19.07%10.361.7
12/21629640602610-3.02%26,80020億2411万-19.53%10.411.7
12/20661670629629-7.64%17,90020億8716万-17.99%10.731.76
12/19688699680681-1.73%42,20022億5970万-12.24%11.621.9
12/18703710693693-3.62%14,70022億9952万-11.49%11.821.94
12/17724731718719-2.57%22,90023億8580万-9.1%12.272.01
12/14731760731738-0.94%16,70024億4884万-7.52%12.592.06
12/13735745730745+0.27%6,50024億7207万-7.22%12.712.08
12/12741743698743+0.13%12,50024億6543万-8.04%12.682.08
12/11757765741742-1.98%3,70024億6211万-8.73%12.662.07
12/10777777756757-2.95%6,00025億1189万-7.57%12.912.11
12/07780790780780-0.89%4,40025億8821万-5.34%13.312.18
12/06796796783787-2.48%3,50026億1143万-4.95%13.432.2
12/05788807786807+0.5%7,20026億7780万-3%13.772.25
12/04809809790803-0.62%9,30026億6453万-3.83%13.72.24
12/03795808795808+1.25%2,10026億8112万-3.58%13.782.26
11/30790798786798+1.01%2,80026億4793万-5.11%13.612.23
11/29793798789790-0.25%4,20026億2139万-6.51%13.482.21
11/28788797788792-0.38%3,20026億2803万-6.82%13.512.21
11/27780799779795+2.19%2,90026億3798万-7.02%13.562.22
11/26791791778778-0.13%2,60025億8157万-9.64%13.272.17
11/22778784777779-0.38%6,20025億8489万-10.05%13.292.18
11/21780793778782+0.13%1,90025億9484万-10.32%13.342.18
11/20799800780781-2.38%11,50025億9152万-10.95%13.322.18
11/19801816799800-1.23%13,90026億5457万-9.4%13.652.24
11/16838849800810-3.34%13,30026億8775万-8.68%13.822.26
11/15838878838838-0.83%5,60027億8066万-6.05%14.32.34
11/14868870832845-3.21%9,00028億389万-5.48%14.422.36
11/13892892872873-2.13%4,50028億9680万-2.89%14.892.44
11/12875943869892+1.48%13,00029億5985万-1.22%15.222.49
11/09873888873879+0.57%3,70029億1671万-2.98%152.46
11/08872879872874+0.11%3,00029億12万-3.85%14.912.44
11/07886886873873+0.23%2,30028億9680万-4.28%14.892.44
11/06882882871871-1.36%4,60028億9016万-4.91%14.862.43
11/05886886875883-0.34%3,80029億2998万-4.02%15.062.47
11/02881888878886+0.68%2,40029億3994万-4.01%15.112.48
11/01879885879880-0.68%2,40029億2003万-4.97%15.012.46
10/31864889864886+1.84%3,40029億3994万-4.63%15.112.48
10/30867878853870-1.14%6,70028億8685万-6.55%14.842.43
10/29906919880880-2%8,20029億2003万-5.78%15.012.46
10/26903908898898-0.44%13,90029億7976万-4.06%15.322.51
10/25905944902902-0.55%6,60029億9303万-3.94%15.392.52
10/24909916905907-0.98%10,60030億962万-3.51%15.472.53
10/23930941916916-1.51%1,50030億3948万-2.66%15.632.56
10/22915938913930+1.64%2,00030億8594万-1.38%15.872.6
10/19915922914915-0.76%70030億3617万-3.17%15.612.56
10/18921922919922+0.11%60030億5939万-2.54%15.732.58
10/17913923913921+0.66%2,30030億5608万-2.75%15.712.57
10/16914924910915+0.11%2,60030億3617万-3.68%15.612.56
10/15936936914914-1.19%5,30030億3285万-4.09%15.592.55
10/12906925900925+2.21%5,00030億6935万-3.14%15.782.58
10/11931933896905-6.12%12,40030億298万-5.53%15.442.53
10/10960964960964+0.42%3,30031億9876万+0.21%16.452.69
10/09960964960960-0.21%3,00031億8549万-0.41%16.382.68
10/05960969960962-0.21%4,20031億9212万-0.31%16.412.69
10/04958969956964+0.1%1,60031億9876万-0.21%16.452.69
10/03969969957963-0.1%2,70031億9544万-0.41%16.432.69
10/02968968957964-0.1%2,00031億9876万-0.31%16.452.69
10/01966967959965+0.84%4,50032億208万-0.21%16.462.7
09/28953963953957-0.31%4,00031億7553万-1.03%16.332.67
09/27944969944960+0.73%5,10031億8549万-0.62%16.382.68
09/26943954943953+1.28%2,80031億6226万-1.35%16.262.66
09/25968968939941-0.11%3,30031億2244万-2.59%16.052.63
09/21937953937942-0.53%3,80031億2576万-2.59%16.072.63
09/20938947936947-0.21%1,70031億4235万-2.17%16.162.65
09/19940949933949+0.53%7,90031億4899万-1.86%16.192.65
09/18933944933944+1.18%10,30031億3239万-2.38%16.12.64
09/14951951931933-2.81%15,70030億9589万-3.62%15.922.61
09/13970976960960-1.13%3,70031億8549万-1.13%16.382.68
09/12950972935971+1.89%6,30032億2199万-0.21%16.562.71
09/11958962953953-0.21%2,20031億6226万-2.26%16.262.66
09/10962978952955-2.85%2,40031億6890万-2.35%16.292.67
09/07966984960983+0.1%1,60032億6181万+0.31%16.772.75
09/06973988971982+0.51%2,30032億5849万0%16.752.74
09/05988999975977-1.11%4,80032億4190万-0.71%16.672.73
09/049881,000975988-2.95%2,10032億7840万+0.1%16.862.76
09/031,0211,0211,0151,018-0.2%1,60033億7794万+2.93%17.372.84
08/319941,0239891,020+3.55%7,70033億8458万+3.13%17.42.85
08/309859959759850%2,40032億6844万-0.4%16.82.75
08/29968997968985+1.76%2,10032億6844万-0.61%16.82.75
08/28978978964968-0.51%3,40032億1203万-2.52%16.512.7
08/27974978962973+0.21%3,70032億2862万-2.21%16.62.72
08/24960980960971+2.21%1,60032億2199万-2.71%16.562.71
08/23945950945950+0.11%80031億5230万-5%16.212.65
08/22950966946949+0.11%1,90031億4899万-5.38%16.192.65
08/21949956948948-1.04%1,60031億4567万-5.77%16.172.65
08/20962983942958-0.52%10,90031億7885万-5.15%16.342.68
08/17965979944963-0.1%6,40031億9544万-4.94%16.432.69
08/16936964931964+2.99%25,10031億9876万-5.12%16.452.69
08/15956956935936-1.78%13,50031億585万-8.15%15.972.62
08/14976979953953-0.83%19,20031億6226万-6.84%16.262.66
08/139931,009961961-3.61%20,40031億8880万-6.34%16.392.68
08/101,0041,032991997-1.87%6,90033億826万-3.02%17.012.79
08/091,0291,0291,0031,016-1.07%2,70033億7131万-1.17%17.332.84
08/081,0121,0321,0121,027+0.88%40034億781万-0.1%17.522.87
08/071,0091,0181,0031,018-0.2%5,10033億7794万-0.97%17.372.84
08/061,0551,0551,0201,020-0.49%2,40033億8458万-0.78%17.42.85