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
12/28519539519538+1.51%75,300143億1553万-17.1%34.625.41
12/27500530490530+10.42%178,300141億266万-18.96%34.115.33
12/26488496471480+3.45%132,900127億7222万-27.16%30.894.83
12/25475500462464-15.48%354,300123億4648万-30.43%29.864.67
12/21548552530549-1.44%149,300146億823万-18.67%35.335.52
12/20600610541557-9.14%227,100148億2110万-18.21%35.845.6
12/19597623596613+2.85%101,900163億1119万-10.51%39.456.17
12/18681681593596-13.75%228,700158億5884万-13.25%38.356
12/17691717688691-1.71%41,200183億8668万0%44.476.95
12/14720721701703-2.23%63,000187億598万+1.74%45.247.07
12/13698722698719+2.13%63,900191億3172万+4.05%46.277.23
12/12695715691704+3.38%70,800187億3259万+2.03%45.37.08
12/11700710680681-2.44%51,300181億2059万-1.16%43.826.85
12/10680699675698+1.16%94,100185億7294万+1.31%44.927.02
12/076837106806900%93,300183億6007万+0.44%44.46.94
12/06700709689690-1.43%85,800183億6007万+0.58%44.46.94
12/05696702682700+0.57%49,600186億2616万+2.34%45.057.04
12/04714724694696-3.2%45,400185億1972万+1.9%44.797
12/03722728713719-0.42%34,800191億3172万+5.43%46.277.23
11/30718724707722+1.4%51,500192億1155万+6.02%46.467.27
11/29720724709712-0.56%43,500189億4546万+4.55%45.827.16
11/28699718697716+3.17%74,200190億5190万+4.99%46.087.2
11/27689699688694+2.06%44,300184億6650万+1.46%44.666.98
11/26667686667680+0.74%37,100180億9398万-1.02%43.766.84
11/22656679656675+1.96%35,200179億6094万-2.17%43.446.79
11/216536686426620%58,800176億1502万-4.61%42.66.66
11/20676678657662-1.78%46,800176億1502万-5.16%42.66.66
11/196766846666740%49,000179億3433万-3.85%43.376.78
11/16693693671674-2.46%83,000179億3433万-4.13%43.376.78
11/15665699658691+4.7%99,700183億8668万-1.99%44.476.95
11/14675682657660-2.51%62,600175億6180万-6.65%42.476.64
11/13662690662677-0.73%53,300180億1415万-5.05%43.576.81
11/12689697679682-1.73%52,500181億4720万-4.88%43.896.86
11/09701707690694-1.42%33,200184億6650万-3.74%44.666.98
11/08700706693704+1.59%71,200187億3259万-2.76%45.37.08
11/07683702677693+2.67%72,700184億3989万-4.55%44.66.97
11/066706846706750%45,600179億6094万-7.41%43.446.79
11/05675679666675+0.75%61,200179億6094万-7.91%43.446.79
11/02651677651670+3.4%105,400178億2789万-9.21%43.126.74
11/01641650632648+0.31%127,800172億4250万-12.67%41.76.52
10/31670672640646-5.28%214,900171億8928万-13.64%41.576.5
10/30649688645682+3.65%165,000181億4720万-9.43%43.896.86
10/29688699655658-4.22%136,700175億859万-12.96%42.346.62
10/26730735680687-5.89%161,500182億8024万-9.61%44.216.91
10/25738748723730-3.05%104,000194億2442万-4.33%46.987.35
10/24748759740753+1.21%71,700200億3642万-1.44%48.467.58
10/23762766740744-3.38%91,700197億9694万-2.75%47.887.49
10/22762788759770+0.52%59,000204億8877万+0.65%49.557.75
10/19743772740766+0.66%81,000203億8234万+0.26%49.297.71
10/18776783760761-0.26%72,300202億4929万-0.26%48.977.66
10/17743767743763+3.53%59,500203億251万0%49.17.68
10/16725743725737+1.8%63,400196億1068万-3.15%47.437.42
10/15742743723724-2.56%61,300192億6477万-4.86%46.597.29
10/127437517307430%78,800197億7033万-2.49%47.817.48
10/11751761737743-6.66%121,800197億7033万-2.49%47.817.48
10/10790809787796+1.14%161,100211億8060万+4.6%51.238.01
10/09765796756787+1.68%111,800209億4112万+3.69%50.657.92
10/05770785763774+1.31%95,100205億9521万+2.25%49.817.79
10/04774774758764+0.66%47,100203億2912万+1.06%49.177.69
10/03772775756759-1.68%56,500201億9607万+0.53%48.847.64
10/02780792769772-0.39%85,300205億4199万+2.39%49.687.77
10/01790790770775-1.52%83,300206億2182万+2.92%49.877.8
09/28788810786787+0.25%98,000209億4112万+4.79%50.657.92
09/27790793779785-0.38%38,600208億8790万+4.95%50.527.9
09/26793801777788-0.13%150,600209億6773万+5.77%50.717.93
09/25769796761789+4.23%158,200209億9434万+6.33%50.777.94
09/21755777753757-0.13%85,700201億4286万+2.44%48.727.62
09/20767767745758+0.13%90,600201億6947万+2.85%48.787.63
09/19770770737757-0.13%136,600201億4286万+2.99%48.727.62
09/18757770750758+0.13%92,900201億6947万+3.27%48.787.63
09/14753763738757+1.07%111,000201億4286万+3.42%48.727.62
09/13758764742749-0.93%73,800199億2999万+2.46%48.27.54
09/12749759745756+1.07%70,200201億1625万+3.42%48.657.61
09/11744757738748+0.54%89,700199億338万+2.47%48.147.53
09/10727745724744+2.34%73,600197億9694万+2.06%47.887.49
09/07731734722727-1.09%61,000193億4459万-0.14%46.787.32
09/06736742727735-1.21%63,000195億5746万+0.96%47.37.4
09/05745748734744+1.36%65,300197億9694万+2.2%47.887.49
09/04731744725734+0.41%63,100195億3085万+0.82%47.247.39
09/03748748722731-1.48%53,500194億5103万+0.41%47.047.36
08/31740749737742-0.4%58,200197億4372万+2.06%47.757.47
08/307527607417450%123,100198億2355万+2.62%47.947.5
08/29744757737745+0.68%73,700198億2355万+2.9%47.947.5
08/28740760736740+1.09%120,800196億9051万+2.49%47.627.45
08/27740740724732-1.21%98,800194億7764万+1.53%47.117.37
08/24726744722741+1.51%65,700197億1712万+3.06%47.697.46
08/23710736710730+2.82%105,300194億2442万+1.25%46.987.35
08/22698712690710+1%149,500188億9224万-1.93%45.697.14
08/21707715702703-1.4%89,000187億514万-3.43%46.47.25
08/20718720706713-1.93%50,900189億7121万-2.46%47.067.36
08/17701736701727+4.3%108,600193億4372万-1.09%47.987.5
08/16706711691697-2.92%133,400185億4549万-5.43%467.19
08/15719721707718-0.14%70,300191億425万-2.97%47.397.41
08/14720729717719+0.56%102,000191億3086万-3.23%47.457.42
08/13725733703715-2.59%148,200190億2443万-4.03%47.197.38
08/10736746729734-0.41%109,700195億2997万-1.74%48.447.57
08/09730747730737+0.96%124,800196億980万-1.34%48.647.61
08/087247437177300%138,900194億2354万-2.41%48.187.53
08/07725747722730+0.97%129,700194億2354万-2.67%48.187.53
08/06735756723723-1.9%137,000192億3729万-3.98%47.727.46