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
12/28533538522524-3.5%274,700127億6516万-17.87%3.670.56
12/27544551537543+4.42%300,500132億2802万-15.55%3.80.58
12/26525537511520-6.31%520,600126億6772万-19.63%3.640.56
12/25538562538555-1.6%807,400135億2035万-14.88%3.880.59
12/21593594550564-6.47%600,600137億3960万-13.89%3.950.6
12/20618618600603-2.9%386,400146億8968万-8.64%4.220.64
12/19610627610621+1.64%205,600151億2818万-6.19%4.340.66
12/18608619607611-1.61%296,000148億8457万-8.12%4.280.65
12/17630634613621-2.2%349,600151億2818万-7.04%4.340.66
12/14640646633635-1.7%260,000154億6923万-5.37%4.440.68
12/13641647640646+0.16%157,300157億3720万-4.15%4.520.69
12/12636649632645+2.22%196,200157億1284万-4.59%4.510.69
12/11680684622631-8.42%698,700153億7179万-6.79%4.410.67
12/10692697687689-1.43%174,700167億8472万+1.62%4.820.74
12/07701702696699-0.29%94,400170億2833万+3.1%4.890.75
12/06701704694701+0.29%267,300170億7706万+3.7%4.90.75
12/05686702683699+0.58%189,400170億2833万+3.71%4.890.75
12/04705717694695-1.14%259,600169億3089万+3.42%4.860.74
12/03695707694703+1.74%221,800171億2578万+5.24%4.920.75
11/30692696687691-0.29%122,900168億3345万+3.91%4.830.74
11/29684702684693+1.32%210,400168億8217万+4.68%4.850.74
11/28677689676684+1.33%189,200166億6292万+3.64%4.790.73
11/27661681661675+3.05%208,900164億4367万+2.58%4.720.72
11/26648659644655+1.39%149,100159億5645万-0.3%4.580.7
11/22645652640646+0.62%121,400157億3720万-1.67%4.520.69
11/216356456336420%111,900156億3976万-2.28%4.490.69
11/20644650640642-1.23%83,900156億3976万-2.43%4.490.69
11/19635654634650+1.4%166,200158億3465万-1.22%4.550.69
11/16673675638641-4.75%319,400156億1540万-2.58%4.480.68
11/15668677668673+0.3%120,200163億9495万+1.97%4.710.72
11/14684690670671-2.33%203,300163億4623万+1.82%4.690.72
11/13686690678687-1.29%197,900167億3600万+4.25%4.810.73
11/126937056926960%153,800169億5525万+5.61%4.870.74
11/096866986866960%165,700169億5525万+5.78%4.870.74
11/08707708694696-0.14%194,400169億5525万+5.94%4.870.74
11/07670715666697+4.34%521,100169億7961万+6.25%4.880.74
11/06672674664668-0.15%159,200162億7314万+1.83%4.670.71
11/05667677663669-0.74%145,500162億9750万+1.83%4.680.71
11/02668674659674+1.35%169,900164億1931万+2.59%4.720.72
11/01640668640665+2.78%256,200162億6万+1.06%4.650.71
10/31639649637647+1.57%175,500157億6156万-1.97%4.530.69
10/30610641604637+4.43%350,000155億1795万-3.78%4.460.68
10/29618634608610-1.77%268,900148億6021万-8.13%4.270.65
10/26625632605621+0.49%249,300151億2818万-6.76%4.340.66
10/25638638614618-4.19%347,300150億5509万-7.49%4.320.66
10/24642648636645+1.26%111,300157億1284万-3.73%4.510.69
10/23650650635637-2.3%119,700155億1795万-5.07%4.460.68
10/22647654638652+1.4%151,200158億8337万-2.69%4.560.7
10/19650650636643-1.23%244,500156億6412万-3.89%4.50.69
10/18659664651651-1.51%226,600158億5901万-2.84%4.550.7
10/17665674657661+1.38%166,400161億262万-1.49%4.620.71
10/16657667651652-0.46%145,400158億8337万-2.98%4.560.7
10/15672672652655-2.53%172,000159億5645万-2.67%4.580.7
10/12658676653672+2.13%187,400163億7059万-0.3%4.70.72
10/11660665647658-2.66%354,200160億2953万-2.52%4.60.7
10/10673678671676+0.9%150,700164億6803万-0.15%4.730.72
10/09672673665670+0.15%183,800163億2187万-1.18%4.690.72
10/05683685667669-2.19%184,600162億9750万-1.76%4.680.71
10/04682689677684+1.18%110,200166億6292万+0.15%4.790.73
10/03688688673676-1.74%244,900164億6803万-1.31%4.730.72
10/02691698685688+0.29%141,800167億6036万0%4.810.73
10/01689689681686-0.29%147,900167億1164万-0.58%4.80.73
09/28699703682688-1.71%332,200167億6036万-0.43%4.810.73
09/27709715700700-0.99%214,300170億5270万+1.16%4.90.75
09/26697711695707+1.73%172,100172億2322万+2.02%4.950.76
09/25689696683695+1.61%152,100169億3089万+0.29%4.860.74
09/21678688677684+1.63%193,200166億6292万-1.3%4.790.73
09/20676680669673+0.15%107,200163億9495万-2.89%4.710.72
09/19672676660672+1.2%197,800163億7059万-3.17%4.70.72
09/18654670650664+2.15%170,600161億7570万-4.46%4.650.71
09/14637667635650+2.52%279,200158億3465万-6.74%4.550.69
09/13631645627634+0.79%221,300154億4487万-9.3%4.440.68
09/12666668627629-5.56%445,000153億2306万-10.4%4.40.67
09/11678678664666-1.04%179,900162億2442万-5.8%4.660.71
09/10678683672673-0.44%171,700163億9495万-5.21%4.710.72
09/07667681660676+0.9%308,900164億6803万-6.76%4.730.72
09/06689690668670-2.76%316,200163億2187万-9.34%4.690.72
09/05698706686689-1.71%182,600167億8472万-8.74%4.820.74
09/04693707693701+1.15%166,400170億7706万-8.96%4.90.75
09/03715715686693-3.88%444,700168億8217万-11.72%4.850.74
08/31733736716721-2.04%282,300175億6428万-9.99%5.040.77
08/30740744733736+0.55%181,200179億2969万-9.8%5.150.79
08/297327397327320%159,900178億3225万-11.81%5.120.78
08/28741748731732-1.08%237,600178億3225万-13.17%5.120.78
08/27727747727740+1.79%176,800180億2714万-13.65%5.180.79
08/24725732722727+0.28%139,700177億1044万-16.34%5.090.78
08/23717727716725+1.12%152,000176億6172万-17.89%5.070.77
08/22703718703717+1.41%160,100174億6683万-20.07%5.020.77
08/21706711701707-0.14%101,000172億2322万-22.39%4.950.76
08/20704718701708+0.71%181,700172億4758万-23.46%4.950.76
08/17693706690703+1.74%147,000171億2578万-25.05%4.920.75
08/16694696680691+0.73%297,500168億3345万-27.42%4.830.74
08/15720721683686-2.97%502,000167億1164万-28.91%4.80.73
08/14725725692707-0.42%515,200172億2322万-27.78%4.950.76
08/13705721704710+0.14%500,200172億9631万-28.43%4.970.76
08/10714719702709-0.56%635,900172億7194万-29.45%4.960.76
08/09743744711713-3.52%1,010,200173億6939万-29.89%4.990.76
08/08742773729739-0.27%1,380,300180億277万-28.25%5.170.79
08/07756756741741-28.82%1,441,400180億5150万-28.89%5.180.79
08/061,0421,0571,0361,041-0.67%119,200253億5980万-1.33%7.281.11