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
12/28331342331333-1.77%90,60065億1423万-13.05%12.861.72
12/27333340319339+9.71%105,60066億3160万-12.18%13.091.75
12/26308318303309+3.34%108,80060億4473万-20.57%11.931.59
12/25294308294299-9.12%213,90058億4911万-23.92%11.541.54
12/21333337316329-3.24%158,00064億3598万-17.13%12.71.7
12/20346352336340-3.13%128,30066億5116万-15.21%13.131.75
12/19346358342351+1.45%108,90068億6635万-13.55%13.551.81
12/18371372346346-10.36%206,20067億6854万-15.82%13.361.79
12/17392395386386-1.53%88,70075億5103万-6.99%14.91.99
12/14400405388392-2.97%135,00076億6840万-6.44%15.142.02
12/13381406381404+6.6%189,80079億315万-4.49%15.62.08
12/12378392378379-0.26%166,70074億1409万-11.03%14.631.96
12/11388395375380-2.06%118,00074億3366万-11.42%14.671.96
12/10400405387388-3.48%144,50075億9015万-10.39%14.982
12/07410423402402-1.47%106,20078億6403万-8.01%15.522.07
12/06415415406408-1.92%66,70079億8140万-7.06%15.752.11
12/05415426415416-1.65%63,30081億3790万-5.88%16.062.15
12/04442446423423-4.3%62,70082億7483万-4.51%16.332.18
12/03434445434442+2.31%70,30086億4652万-0.23%17.072.28
11/30431437427432+0.93%52,50084億5089万-2.48%16.682.23
11/29425439424428+0.94%83,10083億7264万-3.6%16.532.21
11/28412427412424+2.91%71,40082億9439万-5.15%16.372.19
11/274204204104120%28,90080億5965万-8.44%15.912.13
11/26406417402412+0.98%42,50080億5965万-9.25%15.912.13
11/22403413398408+0.99%105,10079億8140万-10.72%15.752.11
11/21392413392404-0.25%85,40079億315万-12.36%15.62.08
11/20405412402405-2.41%90,90079億2271万-12.9%15.642.09
11/19406423406415+1.22%67,90081億1833万-11.32%16.022.14
11/16435435410410-3.98%110,50080億2052万-13.14%15.832.12
11/15418431396427-6.77%302,30083億5308万-10.11%16.492.2
11/14465469452458-1.51%95,30089億5951万-4.18%17.682.36
11/13454474453465-0.43%77,60090億9645万-3.13%17.952.4
11/12478486467467-2.71%89,60091億3557万-3.11%18.032.41
11/09477483471480+0.63%78,50093億8988万-0.83%18.532.48
11/08486490477477-0.21%76,80093億3119万-1.65%18.422.46
11/07469484469478+1.27%90,30093億5076万-1.85%18.462.47
11/06475480469472-0.63%58,30092億3338万-3.48%18.222.44
11/05475490474475-1.04%161,90092億9207万-3.46%18.342.45
11/02466481466480+3.23%74,20093億8988万-2.83%18.532.48
11/01470476458465-0.43%104,20090億9645万-6.25%17.952.4
10/31459474458467+3.78%116,60091億3557万-6.41%18.032.41
10/30422455419450+5.63%146,30088億301万-10.36%17.372.32
10/29446453426426-2.74%120,80083億3352万-15.64%16.452.2
10/26469474430438-4.99%237,70085億6827万-13.95%16.912.26
10/25492497460461-8.17%217,90090億1820万-10.14%17.82.38
10/24500509494502+0.6%59,80098億2025万-2.52%19.382.59
10/23504508497499-0.99%62,00097億6156万-3.29%19.272.57
10/22492510487504+2.44%52,90098億5917万-2.51%19.462.6
10/19491496485492-1.2%71,20096億2443万-5.02%192.54
10/18503511498498-1.19%65,50097億4180万-4.05%19.232.57
10/17502510501504+1.2%70,00098億5917万-3.08%19.462.6
10/16498506492498+0.2%45,10097億4180万-4.41%19.232.57
10/15507513497497-1.97%74,40097億2224万-4.79%19.192.56
10/12488512488507+2.84%86,90099億1786万-3.24%19.582.62
10/11490504483493-4.46%132,40096億4399万-6.1%19.032.54
10/10510519506516+2.79%58,000100億9392万-1.9%19.922.66
10/09510512499502-1.95%109,10098億2005万-4.92%19.382.59
10/05521523510512-2.29%93,900100億1567万-3.4%19.772.64
10/04528531521524+0.19%63,700102億5041万-1.5%20.232.7
10/035255305195230%97,400102億3085万-1.69%20.192.7
10/02538539522523-1.69%179,600102億3085万-2.06%20.192.7
10/01535547531532-0.19%182,100104億691万-0.56%20.542.75
09/28539539528533+0.76%82,000104億2647万-0.19%20.582.75
09/27544544528529-3.29%95,300103億4822万-0.94%20.422.73
09/26538549535547+1.67%90,500107億33万+2.63%21.122.82
09/25538544531538+1.32%102,800105億2428万+0.94%20.772.78
09/21533543531531+0.38%191,000103億8734万-0.19%20.52.74
09/20532533524529+0.19%64,200103億4822万-0.56%20.422.73
09/19526535524528+0.76%148,200103億2866万-0.94%20.392.72
09/18525534521524+0.19%95,400102億5041万-2.06%20.232.7
09/14521529518523+0.58%64,000102億3085万-2.43%20.192.7
09/13512525512520+0.58%48,100101億7216万-3.53%20.082.68
09/12526531512517-1.52%78,600101億1348万-4.61%19.962.67
09/11526532519525-0.57%57,000102億6997万-3.67%20.272.71
09/10520541520528+0.96%73,200103億2866万-3.47%20.392.72
09/07529532519523-2.24%77,100102億3085万-4.74%20.192.7
09/06530536520535+1.33%89,800104億6559万-2.9%20.662.76
09/05534543527528-1.86%124,900103億2866万-4.52%20.392.72
09/04531541528538+0.94%69,000105億2428万-3.41%20.772.78
09/03553553531533-3.62%103,400104億2647万-4.65%20.582.75
08/31554557550553-0.72%30,700108億1771万-1.6%21.352.85
08/30560560543557+1.27%78,000108億9595万-1.42%21.512.87
08/29538557538550+2.04%70,700107億5902万-3%21.242.84
08/28562563538539-3.41%131,900105億4384万-5.44%20.812.78
08/27550565547558+2.39%121,700109億1552万-2.62%21.542.88
08/24530547527545+3.81%94,200106億6121万-5.22%21.042.81
08/23526532522525-0.19%101,500102億6997万-9.01%20.272.71
08/22515526514526+1.94%55,100102億8954万-9.47%20.312.71
08/21522523509516-1.53%94,900100億9361万-11.64%19.922.66
08/20524531521524-0.95%95,700102億5010万-10.88%20.232.7
08/17533541526529-0.38%93,900103億4790万-10.34%20.422.73
08/16538538520531-1.67%187,900103億8703万-10.46%20.52.74
08/15545552531540-8.47%306,000105億6308万-9.09%20.852.79
08/14567594561590+7.08%183,600115億4114万-1.01%22.783.04
08/13587587551551-7.71%173,500107億7825万-7.55%21.272.84
08/10594607587597+0.51%82,400116億7807万0%23.053.08
08/095915965855940%26,600116億1939万-0.34%22.933.06
08/08579596577594+3.3%76,800116億1939万-0.67%22.933.06
08/07570576570575+0.88%34,800112億4772万-4.33%22.22.97
08/06578582569570-1.55%52,100111億4992万-5.94%22.012.94