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
12/28525574524567+6.18%675,60051億390万+6.58%-4.09
12/27546546507534+8.98%530,40048億685万+0.75%-3.85
12/26524548481490-6.84%843,80044億1078万-7.55%-3.54
12/25493534493526+1.35%686,00047億3484万-1.13%-3.8
12/21519529480519+3.59%955,90046億7183万-2.26%-3.75
12/20479515473501+5.92%1,484,90045億980万-5.83%-3.62
12/19450481443473+8.49%539,60042億5775万-11.26%-3.41
12/18450450432436-4.6%316,20039億2469万-18.66%-3.15
12/17500500457457-12.12%430,60041億1373万-15.53%-3.3
12/14537541515520-3.88%112,60046億8083万-4.59%-3.75
12/13545553537541+0.19%108,90048億6986万-1.28%-3.91
12/12513541513540+5.47%96,70048億6086万-1.46%-3.9
12/11522530508512-1.16%67,20046億881万-6.74%-3.7
12/10521531508518-2.45%84,10046億6282万-5.99%-3.74
12/07528545525531+0.19%87,30047億7984万-3.8%-3.83
12/06546546523530-3.99%130,60047億7084万-4.16%-3.83
12/05550567546552-0.9%98,70049億6888万-0.18%-3.98
12/04573584554557-3.13%132,30050億1389万+0.72%-4.02
12/03588590573575-0.52%140,80051億7592万+4.36%-4.15
11/30583608575578-0.34%147,10052億292万+5.28%-4.17
11/29593593573580-1.86%87,30052億2092万+6.03%-4.19
11/28568597564591+4.79%166,40053億1994万+7.85%-4.27
11/27557566555564+1.81%75,10050億7690万+2.92%-4.07
11/26539562536554+1.47%82,00049億8688万+0.73%-4
11/22536554534546+2.82%115,40049億1487万-1.27%-3.94
11/21513535513531+1.53%87,10047億7984万-4.5%-3.83
11/20531534521523-2.97%81,30047億783万-6.61%-3.78
11/19510541510539+5.69%122,60048億5186万-4.43%-3.89
11/16534538509510-4.14%113,10045億9081万-10.21%-3.68
11/15529543521532-0.56%96,20047億8885万-7.16%-3.84
11/14556556531535-3.6%102,30048億1585万-7.28%-3.86
11/13539559535555-0.18%112,00049億9588万-4.64%-4.01
11/12555563552556-1.07%79,70050億488万-5.28%-4.01
11/09580582560562-2.6%72,20050億5889万-5.07%-4.06
11/08564589564577+4.15%130,00051億9392万-3.35%-4.17
11/07558576553554-0.18%119,90049億8688万-7.97%-4
11/06569569549555-1.6%102,50049億9588万-8.87%-4.01
11/05547576547564+1.26%279,90050億7690万-8.44%-4.07
11/02547567547557+1.83%119,60050億1389万-10.45%-4.02
11/01545556532547+0.92%148,50049億2387万-12.9%-3.95
10/315495605365420%145,00048億7886万-14.65%-3.91
10/30505543500542+6.69%144,00048億7886万-15.71%-3.91
10/29524531505508-3.05%217,90045億7281万-21.85%-3.67
10/26545553517524-2.06%252,50047億1683万-20.61%-3.78
10/25563568534535-8.55%314,80048億1585万-20.03%-3.86
10/24600608583585-2.17%105,40052億6593万-13.72%-4.22
10/23615622598598-3.86%184,20053億8295万-12.57%-4.32
10/22620626608622+0.32%158,70055億9899万-9.72%-4.49
10/19633634618620-2.97%119,50055億8099万-10.53%-4.48
10/18622645621639+2.9%159,40057億5202万-8.45%-4.61
10/17630632621621-1.27%211,40055億8999万-11.66%-4.48
10/16624637620629+0.8%152,90056億6200万-11.53%-4.54
10/15646646622624-3.85%111,90056億1699万-12.85%-4.5
10/12628651622649+2.37%218,20058億4203万-10.11%-4.69
10/11630639616634-4.08%221,90057億701万-12.67%-4.58
10/10668682655661-1.05%203,80059億5005万-9.33%-4.77
10/09671672659668-0.89%112,40060億1306万-8.74%-4.82
10/05690692668674-3.44%194,40060億6707万-8.3%-4.87
10/04712715694698-1.97%86,20062億8311万-5.42%-5.04
10/03711719704712-0.28%100,90064億913万-3.91%-5.14
10/02728746713714-1.79%162,60064億2714万-3.9%-5.15
10/01721733716727+0.97%116,90065億4416万-2.15%-5.25
09/28720725702720+0.56%133,70064億8115万-2.96%-5.2
09/27725734710716-1.24%117,40064億4514万-3.37%-5.17
09/26720736720725-0.14%118,60065億2616万-2.03%-5.23
09/25724729716726-0.27%156,60065億3516万-1.63%-5.24
09/21750753727728-3.45%181,80065億5316万-1.22%-5.26
09/20760763747754+0.13%92,70067億8720万+2.59%-5.44
09/19744762737753+1.48%93,10067億7820万+2.73%-5.44
09/187347487237420%73,30066億7918万+1.64%-5.36
09/14720746714742+2.91%113,00066億7918万+1.92%-5.36
09/13724737714721-0.83%95,10064億9015万-0.83%-5.2
09/12747761723727-2.28%143,10065億4416万-0.14%-5.25
09/11770784738744-3.13%282,60066億9719万+2.06%-5.37
09/10790801767768-5.19%360,40069億1322万+5.21%-5.54
09/07744813739810+7.14%632,30072億9129万+10.96%-5.85
09/06769802753756-3.57%414,10068億520万+3.7%-5.46
09/05734840719784+6.52%2,920,90070億5725万+7.25%-5.66
09/04716738715736+2.51%83,40066億2517万+0.68%-5.31
09/03745747712718-3.23%102,30064億6314万-2.18%-5.18
08/31745750732742-0.8%138,40066億7918万+0.54%-5.36
08/30752765746748+0.27%97,60067億3319万+0.67%-5.4
08/29756768743746-1.84%185,90067億1519万-0.27%-5.39
08/28783842755760+0.53%891,50068億4121万+0.93%-5.49
08/27736770734756+3.99%187,60068億520万0%-5.46
08/24704727700727+3.41%94,60065億4416万-4.34%-5.25
08/23697708694703+0.86%94,10063億2812万-7.86%-5.07
08/22676698671697+2.05%88,80062億7411万-9.13%-5.03
08/21687695672683-0.58%104,50061億4809万-11.53%-4.93
08/20702709686687-2.14%75,50061億8409万-11.47%-4.96
08/17681708681702+3.08%113,00063億1912万-10%-5.07
08/16673695665681+0.15%116,50061億3008万-13.14%-4.92
08/15696701672680-1.88%121,10061億2108万-13.71%-4.91
08/14683704679693+1.17%262,10062億3810万-12.61%-5
08/13705705666685-4.86%329,80061億6609万-14.16%-4.94
08/10742756717720-2.96%181,60064億8115万-10.22%-5.2
08/09770770742742-3.13%78,20066億7918万-7.71%-5.36
08/08762767737766+1.32%138,30068億9522万-4.96%-5.53
08/07766779740756-1.69%306,10068億520万-6.32%-5.46
08/06791797768769-0.9%127,30069億2223万-4.94%-5.55