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
12/28470485470474-1.66%204,600112億982万-10.9%-0.84
12/27487490471482+6.87%262,500113億9902万-9.91%-0.85
12/26434462426451+6.62%370,800106億6589万-16.17%-0.8
12/25439450421423-11.69%722,900100億370万-21.96%-0.75
12/21457484438479+3.01%899,500113億2807万-12.27%-0.85
12/20485502458465-6.44%516,800109億9698万-15.3%-0.82
12/19484504484497+2.69%415,300117億5376万-10.61%-0.88
12/18499504476484-5.84%505,900114億4632万-13.73%-0.86
12/17525529513514-2.84%354,400121億5580万-9.51%-0.91
12/14545546520529-1.67%267,600125億1054万-8%-0.94
12/13533548531538+1.32%203,800127億2339万-7.24%-0.95
12/12520539512531+2.51%267,200125億5784万-9.23%-0.94
12/11534540515518-1.33%225,400122億5040万-12.2%-0.92
12/10548548522525-5.23%298,200124億1594万-11.91%-0.93
12/07572572551554-1.6%233,400131億178万-7.97%-0.98
12/06586595554563-4.74%549,500133億1462万-7.1%-1
12/05583610581591-0.17%291,900139億7681万-2.96%-1.05
12/04596611591592+0.68%409,200140億46万-2.95%-1.05
12/03580607578588+3.16%423,700139億586万-3.45%-1.04
11/30596600570570-5.47%397,700134億8017万-6.56%-1.01
11/29607629603603+0.84%447,000142億6060万-1.47%-1.07
11/28581609580598+2.22%319,900141億4235万-2.61%-1.06
11/27580599580585+1.04%254,100138億3491万-5.34%-1.04
11/26556587555579+3.02%406,600136億9301万-6.91%-1.03
11/22552569548562+1.81%228,700132億9097万-10.37%-1
11/21541565541552-0.36%244,600130億5448万-12.8%-0.98
11/20543571535554+0.36%370,500131億178万-13.44%-0.98
11/19513558513552+6.36%525,800130億5448万-14.68%-0.98
11/16543549512519-5.98%666,400122億7405万-20.52%-0.92
11/15560575540552-13.75%1,253,400130億5448万-16.62%-0.98
11/14642667632640+1.27%272,400151億3563万-4.19%-1.13
11/13639652628632-4.68%253,100149億4643万-6.09%-1.12
11/12668674659663-1.78%184,200156億7957万-1.92%-1.17
11/09665690665675+0.45%183,300159億6336万-0.88%-1.2
11/08681687662672+1.66%326,100158億9241万-1.9%-1.19
11/07658681654661+0.76%368,900156億3227万-4.2%-1.17
11/06675685656656-2.67%251,100155億1402万-5.88%-1.16
11/056646996606740%434,100159億3971万-4.13%-1.19
11/02640683639674+6.14%458,300159億3971万-4.94%-1.19
11/01640652630635-1.55%275,000150億1738万-11.19%-1.13
10/31617647609645+6.09%412,900152億5388万-10.79%-1.14
10/30574613566608+4.11%528,300143億7885万-16.71%-1.08
10/29603616583584-2.34%565,700138億1126万-20.97%-1.03
10/26628640592598-2.76%530,800141億4235万-20.16%-1.06
10/25640643615615-8.21%617,100145億4439万-18.97%-1.09
10/24686691669670-1.62%320,800158億4511万-12.76%-1.19
10/23705709680681-3.27%258,500161億526万-12.13%-1.21
10/22698709686704+1.15%223,700154億4669万-9.74%-1.21
10/19705711696696-2.25%278,900152億7116万-11.22%-1.2
10/18724739711712-2.2%213,900156億2222万-9.99%-1.22
10/17738744724728+0.28%269,600159億7328万-8.66%-1.25
10/16716727707726+1.82%232,600159億2940万-9.59%-1.25
10/15729735713713-2.99%257,400156億4416万-11.98%-1.23
10/12702740702735+3.38%370,900161億2687万-10.26%-1.26
10/11691717684711-4.82%695,200156億28万-14.03%-1.22
10/10738757730747+2.75%352,600163億9017万-10.75%-1.28
10/09768769726727-5.22%432,700159億5134万-14.17%-1.25
10/05781789764767-3.28%366,300168億2899万-10.92%-1.32
10/04803804785793-1%414,300173億9947万-8.96%-1.36
10/03817820800801-1.72%462,300175億7500万-8.67%-1.38
10/02821839815815-1.21%319,800178億8218万-7.7%-1.4
10/01822836813825+0.24%405,600181億159万-6.99%-1.42
09/28824845817823+0.86%468,700180億5771万-7.53%-1.42
09/27832836814816-1.92%449,500179億412万-8.62%-1.4
09/26836855831832-0.12%326,000182億5518万-7.14%-1.43
09/25832849817833-0.12%342,400182億7712万-7.24%-1.43
09/21826840823834+0.97%292,900182億9906万-7.54%-1.43
09/20848852819826-1.78%361,700162億7329万-8.73%-1.27
09/19850860839841-0.47%323,800165億6881万-7.48%-1.3
09/18850863833845+0.12%326,300166億4762万-8.45%-1.3
09/14812851803844+3.81%454,400166億2792万-9.93%-1.3
09/13794826791813+1.12%390,200160億1717万-14.69%-1.25
09/12852859798804-6.29%903,200158億3986万-17.2%-1.24
09/11880880851858-1.15%348,900169億373万-13.33%-1.32
09/10881887854868-0.69%594,400171億75万-13.89%-1.34
09/07886896872874-3%549,000172億1896万-14.73%-1.35
09/06927929893901-3.53%554,900177億5089万-13.78%-1.39
09/05945961931934-0.53%454,900184億104万-12.38%-1.44
09/04973980936939-1.98%582,700184億9954万-13.46%-1.45
09/03975982942958-5.15%709,700188億7387万-13.15%-1.48
08/311,0401,0481,0071,010-6.48%1,120,700198億9834万-9.82%-1.56
08/301,0151,1811,0151,080+7.68%3,540,700212億7743万-4.85%-1.66
08/299661,0269471,003+6.59%1,172,900197億6043万-12.55%-1.54
08/28961978923941-0.95%632,300185億3894万-18.95%-1.45
08/27915973915950+3.26%778,700187億1626万-19.29%-1.46
08/24901920893920+1.66%289,100181億2522万-22.82%-1.42
08/23908927903905+0.56%422,800178億2970万-25.14%-1.39
08/22881907867900+2.39%432,400177億3119万-26.59%-1.39
08/21881884854879-1.79%493,100173億1746万-29.34%-1.35
08/20912932885895-2.72%520,900176億3268万-29.02%-1.38
08/17915942901920+0.55%485,000181億2522万-27.96%-1.42
08/16938939901915-2.03%753,800180億2671万-29.12%-1.41
08/159711,049910934-21.91%2,324,200184億104万-28.43%-1.44
08/141,1911,2261,1751,196+2.05%371,300235億6278万-9.39%-1.84
08/131,2131,2321,1641,172-6.61%529,600230億8995万-11.48%-1.8
08/101,2651,2861,2481,255-1.18%178,900247億2516万-5.5%-1.93
08/091,2721,2971,2641,270-0.47%266,700250億2068万-4.22%-1.96
08/081,2901,2911,2501,276-1.92%344,000251億3889万-3.92%-1.96
08/071,2801,3191,2711,301+1.17%259,200256億3142万-2.4%-2
08/061,3521,3591,2861,286-6.34%446,200253億3590万-3.81%-1.98