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
12/28416426405416-0.95%339,50065億1048万-17.46%57.541.39
12/27410424399420+9.09%550,00065億7308万-17.65%58.091.4
12/26387393372385+3.77%525,40060億2532万-25.24%53.251.28
12/25376391365371-12.29%898,70058億622万-29.06%51.321.24
12/21425435403423-2.31%700,50066億2003万-20.04%58.511.41
12/20453467429433-6.07%637,40067億7480万-18.91%59.881.44
12/19451479446461+1.99%445,60072億1289万-14.94%63.751.54
12/18468469449452-5.83%590,00070億7208万-17.97%62.51.51
12/17490498472480-2.44%369,00075億1017万-14.29%66.381.6
12/14512516482492-5.38%492,30076億9793万-13.53%68.031.64
12/13504525504520+3.38%363,70081億3602万-9.88%71.911.73
12/12483504475503+5.01%449,70078億7003万-13.72%69.561.67
12/11470487467479+1.91%528,10074億9452万-18.81%66.241.59
12/10520522463470-12.31%1,183,90073億5371万-21.27%64.991.56
12/07537548533536-0.19%472,10083億8636万-11.4%74.121.78
12/06583583524537-7.89%931,50084億200万-11.97%74.261.79
12/05568584561583-0.85%590,70091億2173万-5.2%80.621.94
12/04604608584588-2.65%594,40091億9996万-4.55%81.311.96
12/03616620595604+2.2%587,20094億5030万-2.11%83.522.01
11/30565594562591+3.5%349,90092億4690万-4.37%81.721.97
11/29581595565571-2.06%338,80089億3398万-7.9%78.961.9
11/28569597567583+2.46%469,70091億2173万-6.72%80.621.94
11/27567573556569+1.25%256,10089億268万-9.68%78.681.89
11/26571578560562-1.92%297,20087億9316万-11.77%77.711.87
11/22557576557573+2.87%224,00089億6527万-11.02%79.241.91
11/21546573545557+0.54%308,90087億1493万-14.44%77.021.85
11/20562565553554-3.15%275,90086億6799万-15.81%76.611.84
11/19541573536572+5.73%496,70089億4962万-14.11%79.11.9
11/16540559532541-0.18%621,90084億6459万-19.37%74.811.8
11/15571589542542-15.58%1,090,60084億8024万-20.06%74.951.8
11/14684692631642-5.73%588,100100億4486万-6.14%88.782.14
11/13657692644681+0.29%475,500106億5506万-1.16%94.172.27
11/12680702671679-1.59%411,800106億2376万-2.16%93.892.26
11/09690706668690-1.43%354,100107億9587万-1.57%95.412.3
11/08682710679700+3.55%432,100109億5234万-1.41%96.82.33
11/07677686663676+1.05%288,900105億7683万-5.72%93.482.25
11/06670680658669+0.45%281,100104億6730万-7.85%92.512.23
11/05655687652666-0.75%353,900104億2036万-9.51%92.12.22
11/02659678653671+2.76%342,900104億9860万-10.05%92.792.23
11/01642667639653+0.15%364,800102億1696万-13.51%90.32.17
10/31625652622652+5.33%682,800102億132万-14.66%90.162.17
10/30591626574619+3.17%849,50096億8499万-19.82%85.62.06
10/29636636595600-4.61%770,30093億8772万-23.27%82.972
10/26649666621629-1.56%674,70098億4145万-20.78%86.982.09
10/25676678637639-10.13%952,00099億9792万-20.52%88.362.13
10/24712722690711-0.14%755,600111億2444万-12.55%98.322.37
10/23790795706712-3.26%2,373,900111億4009万-13.38%98.462.37
10/22733751724736+0.14%214,000115億1560万-11.54%101.782.45
10/19722746716735-0.27%176,000114億9995万-12.71%101.642.45
10/18745766736737-2.38%257,800115億3124万-13.5%101.912.45
10/17762776747755+2.44%456,200118億1288万-12.31%104.42.51
10/16717739715737+4.1%404,900115億3124万-15.09%101.912.45
10/15714717695708-0.84%431,600110億7750万-18.99%97.92.36
10/12686722681714+1.85%711,800111億7138万-19.32%98.732.38
10/11688721682701-7.4%920,200109億6798万-21.68%96.942.33
10/10807816749757-4.54%762,600118億4417万-16.26%104.682.52
10/09867867790793-9.27%618,600124億743万-12.95%109.662.64
10/05892902869874-2.67%215,300136億7477万-4.79%120.862.91
10/04888910882898+1.81%295,300140億5028万-2.5%124.182.99
10/03892894858882-1.56%289,200137億9994万-4.34%121.962.94
10/02930936883896-2.82%350,500140億1899万-3.03%123.92.98
10/01914930906922+1.21%242,400144億2579万-0.32%127.53.07
09/28915928895911+1.22%293,800142億5368万-1.51%125.973.03
09/27890913872900+1.58%409,100140億8158万-2.81%124.453
09/26861900860886+3.63%442,800138億6253万-4.22%122.522.95
09/25879892851855-2.06%323,500133億7750万-7.77%118.232.85
09/21893904869873-2.13%385,000136億5913万-6.23%120.722.91
09/20879905868892+1.71%357,500139億5105万-4.8%123.32.97
09/19873886865877+0.34%332,600137億1645万-7.68%121.232.92
09/18937937866874-5.82%769,400136億6953万-8.58%120.812.91
09/14975980923928-3.63%575,500145億1410万-3.23%128.283.09
09/131,0101,030950963-3.12%597,700150億6151万+0.1%133.113.21
09/12971998959994+3.01%497,900155億4635万+3.22%137.43.31
09/11963992942965+0.73%376,700150億9279万-0.31%133.393.21
09/10915964912958+3.01%426,600149億8331万-1.34%132.423.19
09/07913934897930+2.42%455,100145億4538万-4.52%128.553.1
09/06963963893908-7.25%762,600142億130万-7.06%125.513.02
09/05960986946979+1.56%527,800153億1175万-0.31%135.333.26
09/04915974915964+5.59%468,700150億7715万-2.03%133.253.21
09/03940958912913-3.49%329,900142億7950万-7.4%126.23.04
08/31950959936946-2.17%255,000147億9562万-4.54%130.763.15
08/30942972933967+2.65%422,400151億2407万-3.2%133.673.22
08/29926953909942+1.95%306,900147億3306万-6.36%130.213.14
08/28960965909924-0.96%362,400144億5154万-8.88%127.723.08
08/27916940912933+1.86%299,800145億9230万-8.89%128.973.11
08/24932932896916-0.76%425,100143億2642万-11.24%126.623.05
08/23932953922923-2.53%533,800144億3590万-11.42%127.583.07
08/22890950886947+8.73%1,229,400148億1126万-10.32%130.93.15
08/21928935865871-6.65%1,179,500136億1738万-18.37%120.352.9
08/20960984927933-2.91%873,300145億8670万-13.77%128.923.1
08/171,0301,045920961-6.06%2,215,100150億2446万-11.92%132.793.2
08/161,1851,2191,0101,023-15.52%3,339,900159億9378万-7.08%141.353.4
08/151,0031,2461,0031,211+18.61%4,455,800189億3301万+9.49%167.334.03
08/149881,0319871,021+5.69%704,000159億6251万-7.1%141.083.4
08/13977989951966-2.42%559,900151億263万-12.18%133.483.21
08/109901,025987990+0.3%573,800154億7785万-10.08%136.793.29
08/091,1271,127985987-11.72%1,187,900154億3095万-10.19%136.383.28
08/081,0461,1211,0461,118+6.27%645,000174億7903万+1.64%154.483.72
08/071,0201,0641,0191,052+2.04%500,800164億4717万-4.01%145.363.5
08/069941,0429791,031+3.31%659,500161億1886万-5.76%142.463.43