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
12/28530537524533-0.74%658,100521億7899万-10.57%17.662.23
12/27521537521537+7.19%1,065,600525億7058万-10.35%17.792.25
12/26513520493501-7.05%3,575,200490億4629万-16.64%16.62.1
12/25546547523539-4.09%3,079,300527億6637万-11.06%17.862.25
12/21556564544562+0.36%2,254,200550億1800万-7.72%18.622.35
12/20576579557560-3.78%1,306,000548億2220万-8.5%18.562.34
12/19569589562582+2.46%1,023,100569億7593万-5.37%19.282.43
12/18591591565568-4.7%1,256,100556億538万-8.09%18.822.38
12/17601605595596-0.83%764,400583億4649万-4.33%19.752.49
12/14614615599601-2.75%1,059,800588億3597万-4.15%19.912.51
12/13620620611618+0.82%563,300605億22万-1.9%20.482.59
12/12606615600613+2.85%834,100600億1073万-3.01%20.312.56
12/11615616593596-2.45%767,900583億4649万-5.99%19.752.49
12/10620626607611-2.71%797,900598億1494万-3.78%20.252.56
12/07629633623628+0.8%516,200614億7919万-1.57%20.812.63
12/06632635614623-2.2%932,800609億8970万-2.5%20.642.61
12/05623638618637+0.79%734,800623億6026万-0.47%21.112.66
12/04646655631632-1.4%828,300618億7077万-1.1%20.942.64
12/03641645636641+0.94%629,200627億5184万+0.31%21.242.68
11/30629638625635+0.95%506,600621億6446万-0.63%21.042.66
11/29637644628629-0.16%646,100615億7708万-1.72%20.842.63
11/28621634621630+1.94%517,900616億7498万-2.02%20.882.64
11/27623625613618+0.32%555,800605億22万-4.33%20.482.59
11/26608620598616+1.82%798,300603億442万-5.23%20.412.58
11/22601607592605+2.02%580,100592億2756万-7.49%20.052.53
11/21592601578593-1.5%1,122,400580億5280万-10.02%19.652.48
11/20616616600602-3.68%1,089,100589億3387万-9.34%19.952.52
11/19615629612625+1.63%641,000611億8550万-6.44%20.712.61
11/16633636615615-3.3%967,500602億653万-8.35%20.382.57
11/15630646621636+0.32%762,200622億6236万-5.78%21.072.66
11/14656661632634-3.5%1,331,200620億6657万-6.49%21.012.65
11/13660668646657-3.81%1,175,700643億1819万-3.67%21.772.75
11/12677689672683-0.29%560,800668億6351万-0.15%22.632.86
11/09686699678685-0.15%744,500670億5930万-0.29%22.72.87
11/08689693682686+2.39%640,200671億5720万-0.58%22.732.87
11/07663678652670+2.13%1,433,700655億9085万-3.46%22.22.8
11/06647666641656+2.66%1,262,700642億2030万-6.15%21.742.74
11/05660668631639-5.89%2,356,300625億5605万-9.36%21.172.67
11/02648703644679+6.26%2,337,300664億7192万-4.63%22.52.84
11/01651652635639-1.99%1,081,300625億5605万-10.75%21.172.67
10/31634654624652+4.15%1,383,300638億2871万-9.44%21.62.73
10/30598628595626+1.62%2,052,900612億8339万-13.42%20.742.62
10/29645652615616-4.64%2,041,900603億442万-15.15%20.412.58
10/26675677642646-3.29%1,798,400632億4133万-11.26%21.412.7
10/25689689667668-5.78%2,015,200653億9506万-8.37%22.132.79
10/24711720703709+0.71%822,900694億883万-2.74%23.492.97
10/23714717702704-2.36%1,209,800689億1934万-3.3%23.332.95
10/22713724708721+1.41%1,111,300705億8359万-0.69%23.893.02
10/19709712700711-0.97%1,296,500696億462万-1.66%23.562.97
10/18716725709718+0.56%1,053,800702億8990万-0.55%23.793
10/17724728712714+1.28%1,443,600698億9831万-0.83%23.662.99
10/16700712692705+0.43%1,327,100690億1724万-1.95%23.362.95
10/15720722701702-2.5%1,346,100687億2355万-2.23%23.262.94
10/12696724695720+2.42%1,599,400704億8569万+0.28%23.863.01
10/11702720695703-4.74%1,905,800688億2145万-2.09%23.292.94
10/10724741716738+3.51%1,623,800722億4783万+2.79%24.453.09
10/09730736712713-4.3%1,583,300698億41万-0.56%23.632.98
10/05754768744745-3.5%1,804,500729億3311万+3.91%24.693.12
10/04795804763772-1.03%1,446,400755億7632万+7.97%25.583.23
10/03798801777780-2.13%1,329,100763億5950万+9.55%25.853.26
10/02800819792797-0.62%1,599,900780億2374万+12.57%26.413.33
10/01818833801802-2.2%1,997,700785億1323万+14.08%26.573.36
09/28784824782820+6.36%2,014,800802億7537万+17.31%27.173.43
09/27752784748771+1.85%1,702,900754億7843万+11.26%25.553.23
09/26728758718757+3.98%1,772,500741億787万+9.87%25.083.17
09/25699729699728+5.35%1,520,800712億6887万+6.12%24.123.05
09/21673691671691+3.13%1,418,800676億4668万+0.88%22.92.89
09/20674675661670-0.3%1,114,100655億9085万-2.19%22.22.8
09/19671674664672+0.15%798,500657億8664万-2.04%22.272.81
09/18670672662671+0.45%548,800656億8875万-2.33%22.232.81
09/14660670655668+1.67%754,100653億9506万-2.62%22.132.79
09/13660662655657-0.15%489,800643億1819万-4.37%21.772.75
09/12666668651658-1.35%669,100644億1609万-4.5%21.82.75
09/11677679665667-1.48%530,100652億9716万-3.61%22.12.79
09/10678680672677-0.44%371,700662億7613万-2.31%22.432.83
09/07675682672680+0.15%636,100665億6982万-2.02%22.532.84
09/06692693673679-3.55%896,500664億7192万-2.3%22.52.84
09/05720720701704-2.36%691,300689億1934万+1.29%23.332.95
09/04709722704721+1.69%757,100705億8359万+3.74%23.893.02
09/03725726707709-2.21%859,100694億883万+2.31%23.492.97
08/31698727698725+3.28%1,111,100709億7518万+4.77%24.023.03
08/30700708693702+1.01%739,300687億2355万+1.59%23.262.94
08/29688701685695+0.72%642,100680億3827万+0.29%23.032.91
08/28690698682690+0.58%504,700675億4879万-0.72%22.862.89
08/27682694682686+0.15%412,900671億5720万-1.01%22.732.87
08/24684686674685+0.29%346,200670億5930万-0.87%22.72.87
08/23678684675683+0.89%248,400668億6351万-1.01%22.632.86
08/22674682673677+0.15%304,500662億7613万-1.74%22.432.83
08/21676685667676-1.02%512,500661億7823万-1.74%22.42.83
08/20695695682683-2.43%543,400668億6351万-0.58%22.632.86
08/17693703687700+1.74%756,700685億2776万+2.19%23.192.93
08/16683697673688-0.86%817,900673億5299万+0.88%22.82.88
08/156917036876940%698,300679億4037万+2.06%232.9
08/14673695673694+4.68%969,300679億4037万+2.36%232.9
08/13680682658663-3.49%918,800649億557万-2.07%21.972.77
08/10707707685687-3.38%821,300672億5510万+1.63%22.762.87
08/09714732705711-0.14%1,060,400696億462万+5.65%23.562.97
08/08700724696712+1.14%1,002,100697億252万+6.27%23.592.98
08/07709715698704-0.85%741,200689億1934万+5.39%23.332.95
08/06671719670710+3.05%1,962,600695億672万+6.61%23.532.97