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
12/2897989393-3.13%118,60030億3万-19.13%-1.99
12/2794979296+7.87%139,30030億9681万-17.95%-2.06
12/2694948989+2.3%373,30028億7100万-24.58%-1.91
12/2592958687-14.71%539,00028億648万-26.89%-1.87
12/2110310395102-3.77%671,60032億9036万-15%-2.19
12/2010710898106-1.85%396,00034億1939万-12.4%-2.27
12/19106110106108+1.89%329,30034億8391万-11.48%-2.32
12/18109110104106-4.5%454,50034億1939万-13.82%-2.27
12/17119119111111-5.93%215,50035億8068万-10.48%-2.38
12/14119120116118-0.84%126,10038億649万-4.84%-2.53
12/13118120117119+0.85%59,70038億3875万-4.8%-2.55
12/12114119114118+3.51%79,50038億649万-6.35%-2.53
12/11117119112114-1.72%179,40036億7746万-10.24%-2.45
12/10120123116116-4.92%348,10037億4198万-9.38%-2.49
12/07125126122122-1.61%171,90039億3553万-5.43%-2.62
12/06133134124124-6.77%359,10040億4万-3.88%-2.66
12/05133135130133-0.75%238,60042億9037万+3.1%-2.85
12/04130138129134+3.88%489,50043億2263万+3.88%-2.87
12/03128131127129+1.57%135,20041億6134万0%-2.77
11/30132132127127-3.79%271,40040億9682万-1.55%-2.72
11/29127134126132+4.76%497,00042億5811万+1.54%-2.83
11/281251281251260%113,40040億6456万-3.82%-2.7
11/27125130125126+2.44%410,30040億6456万-4.55%-2.7
11/26124126122123-1.6%275,10039億6778万-6.82%-2.64
11/22127128123125-1.57%271,70040億3230万-5.3%-2.68
11/21121128121127+3.25%232,80040億9682万-3.79%-2.72
11/201221251211230%170,30039億6778万-6.11%-2.64
11/19120124120123+2.5%148,50039億6778万-6.11%-2.64
11/16123124120120-1.64%134,30038億7101万-8.4%-2.57
11/15124125121122-1.61%298,90039億3553万-6.87%-2.62
11/14126132124124-0.8%543,90040億4万-5.34%-2.66
11/13125128124125-2.34%337,50040億3230万-4.58%-2.68
11/12131133127128-2.29%414,80041億2908万-1.54%-2.75
11/09137139131131-4.38%853,20042億2585万+0.77%-2.81
11/08142143136137-4.86%1,061,50044億1940万+6.2%-2.94
11/07155156142144-4.64%1,804,20046億4521万+11.63%-3.09
11/06143163138151+12.69%6,536,70048億7102万+17.97%-3.24
11/05130152129134+3.88%3,286,50043億2263万+5.51%-2.87
11/02131134128129-1.53%548,60041億6134万+2.38%-2.77
11/01139141131131+0.77%1,339,70042億2585万+4.8%-2.81
10/31129133127130+4%1,043,80041億9359万+4%-2.79
10/30125132124125-1.57%1,302,80040億3230万+0.81%-2.68
10/29134138126127-3.79%2,275,10040億9682万+2.42%-2.72
10/26151159125132-12%4,729,90042億5811万+7.32%-2.83
10/25160175141150-3.23%9,733,30048億3876万+21.95%-3.22
10/24192220155155-8.82%19,062,20050億6万+28.1%-3.32
10/23135170135170+41.67%7,538,00054億8393万+42.86%-3.65
10/22119121118120+0.84%32,60038億7101万+2.56%-2.57
10/19118120117119+0.85%29,70038億3875万+1.71%-2.55
10/18119120117118-0.84%39,60038億649万+0.85%-2.53
10/17118119117119+1.71%37,70038億3875万+1.71%-2.55
10/16120120117117-1.68%60,60037億7423万0%-2.51
10/15120124118119-0.83%251,70038億3875万+1.71%-2.55
10/12113125112120+5.26%295,10038億7101万+2.56%-2.57
10/11116117113114-3.39%113,00036億7746万-2.56%-2.45
10/101181221171180%69,30038億649万+0.85%-2.53
10/091191191171180%55,70038億649万+0.85%-2.53
10/05119120117118-0.84%75,20038億649万+0.85%-2.53
10/041201211181190%72,30038億3875万+1.71%-2.55
10/03121121118119-1.65%112,00038億3875万+1.71%-2.55
10/02123124119121-0.82%234,70039億327万+2.54%-2.6
10/01115125115122+7.02%300,00039億3553万+3.39%-2.62
09/28116117114114-0.87%42,90036億7746万-3.39%-2.45
09/27116116114115-0.86%25,50037億972万-2.54%-2.47
09/26115116114116+2.65%51,80037億4198万-1.69%-2.49
09/25115115113113-2.59%45,50036億4520万-5.04%-2.42
09/21117118116116-0.85%31,90037億4198万-2.52%-2.49
09/20117119115117+0.86%74,00037億7423万-1.68%-2.51
09/19114116114116+2.65%43,10037億4198万-2.52%-2.49
09/18116116113113-1.74%38,70036億4520万-5.04%-2.42
09/141151151141150%38,30037億972万-4.17%-2.47
09/13114115113115+1.77%25,30037億972万-4.17%-2.47
09/12114115113113-0.88%68,10036億4520万-5.83%-2.42
09/11116118114114-1.72%79,90036億7746万-5.79%-2.45
09/10117118116116-0.85%42,90037億4198万-4.92%-2.49
09/07118119117117-0.85%29,30037億7423万-4.88%-2.51
09/06120121118118-1.67%33,30038億649万-4.84%-2.53
09/05120121117120+0.84%73,90038億7101万-4%-2.57
09/041201201181190%23,60038億3875万-5.56%-2.55
09/03120121118119-0.83%60,90038億3875万-6.3%-2.55
08/311201221191200%60,00038億7101万-5.51%14.132.4
08/30124124120120-1.64%62,50038億7101万-5.51%14.132.4
08/29124124121122-3.94%172,70039億3553万-3.17%14.362.44
08/28127129126127+0.79%119,00040億9682万+0.79%14.952.54
08/27122128121126+2.44%213,90040億6456万+0.8%14.832.52
08/24122124120123+0.82%83,30039億6778万-0.81%14.482.46
08/23124125121122-2.4%83,90039億3553万-1.61%14.362.44
08/22119125119125+4.17%191,00040億3230万+1.63%14.722.5
08/211181251171200%222,40038億7101万-1.64%14.132.4
08/20118120116120+1.69%210,30038億7101万-1.64%14.132.4
08/17119125118118-0.84%335,40038億649万-2.48%13.892.36
08/16119121117119-1.65%179,80038億3875万-1.65%14.012.38
08/151201221161210%309,20039億327万+0.83%14.242.42
08/141201221171210%257,40039億327万+0.83%14.242.42
08/13121122119121-1.63%218,40039億327万+1.68%14.242.42
08/10128128121123-2.38%411,90039億6778万+3.36%14.482.46
08/09129131124126-2.33%724,00040億6456万+6.78%14.832.52
08/08130139126129-2.27%1,079,20041億6134万+10.26%15.192.58
08/07148151132132-13.73%1,834,10042億5811万+13.79%15.542.64
08/06134153126153+18.6%3,875,50049億3554万+33.04%18.013.06