株価チャート

2018/08/03～2018/12/27

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
12/27271272260264+3.53%1,934,700138億337万-13.73%83.071.9
12/26264275242255-4.14%3,272,700133億3280万-17.21%80.241.84
12/25231275229266+6.4%4,513,600139億794万-14.47%83.71.92
12/21270272229250-10.07%5,704,400130億7137万-20.13%78.671.8
12/20292292272278-3.81%1,843,300145億3536万-12.03%87.482
12/19284299283289+4.71%2,218,400151億1050万-9.4%90.942.08
12/18280291272276-5.48%2,522,700144億3079万-14.02%86.851.99
12/17295300288292-3.63%1,753,700152億6736万-9.88%91.882.1
12/14306309295303-1.94%1,545,200158億4250万-6.77%95.342.18
12/13317318307309-0.64%1,915,200161億5621万-5.21%97.232.23
12/12298312294311+6.87%2,182,200162億6079万-4.31%97.862.24
12/11298305288291+0.69%2,659,500152億1508万-9.91%91.572.1
12/10310319284289-7.07%3,520,000151億1050万-10.53%90.942.08
12/07331333310311-5.18%2,853,900162億6079万-3.72%97.862.24
12/06344347322328-4.09%3,206,700171億4964万+1.86%103.212.36
12/05338343333342+0.29%2,417,700178億8164万+6.54%107.612.46
12/04351371338341+0.89%9,345,700178億2935万+6.9%107.32.46
12/03344350337338+0.6%2,763,400176億7249万+6.62%106.362.44
11/30356363333336-4.82%4,449,000175億6792万+7.01%105.732.42
11/29357383338353-1.12%12,287,500184億5678万+13.14%111.082.54
11/28331358325357+9.85%4,253,000186億6592万+15.16%112.332.57
11/27315326310325+5.18%1,597,900169億9278万+5.52%102.272.34
11/26314320307309-1.9%1,361,300161億5621万+0.65%97.232.23
11/22325325310315-0.94%1,433,600164億6993万+2.61%99.122.27
11/21325337314318-3.34%2,391,100166億2678万+3.92%100.062.29
11/20319338318329+1.23%2,027,600172億192万+7.17%103.522.37
11/19309333306325+7.62%3,290,100169億9278万+5.52%102.272.34
11/16327336298302-7.93%3,973,700157億9022万-2.27%95.032.18
11/15342348325328-6.82%2,797,300171億4964万+5.13%103.212.36
11/14359364350352+1.73%3,341,100184億449万+12.46%110.762.54
11/13335365326346+1.47%6,220,200180億9078万+10.54%108.872.49
11/12323342322341+6.9%4,027,900178億2935万+8.6%107.32.46
11/09334342312319-2.15%4,361,100166億7907万+0.95%100.382.3
11/08307358304326+15.19%15,809,300170億4507万+1.88%102.582.35
11/07281292277283+0.71%1,300,200147億9679万-11.84%89.052.04
11/06289289279281-2.43%1,222,600146億9222万-13%88.422.03
11/05286293279288-0.35%1,414,600150億5822万-11.66%90.622.08
11/02284294276289+1.4%2,217,500151億1050万-11.89%90.942.08
11/01301303285285-5.32%1,836,800149億136万-13.64%89.682.05
10/31298312295301+2.73%2,155,100157億3793万-9.34%94.712.17
10/30276299272293+6.55%2,323,900153億1965万-12.8%92.22.11
10/292792902722750%2,100,700143億7851万-19.12%86.531.98
10/26297300274275-4.18%2,229,100143億7851万-20.06%86.531.98
10/25279302276287-3.69%2,730,800150億593万-17.05%90.312.07
10/24309313298298-1.65%1,726,700155億8107万-14.12%93.772.15
10/23295306288303+1%2,139,600158億4250万-12.93%95.342.18
10/22310313300300-3.85%2,548,800156億4440万-13.79%93.032.13
10/19293319288312+6.85%6,000,600162億5520万-10.34%96.662.21
10/18335342285292-13.86%10,224,700152億1320万-15.61%90.462.07
10/17353367331339-2.59%6,849,000176億6190万-1.74%105.022.41
10/16360375343348-3.33%3,925,700181億3080万+1.46%107.812.47
10/15390392353360-4.76%2,688,100187億5600万+6.19%111.532.55
10/12350388342378+9.57%3,881,200196億9380万+12.84%117.112.68
10/11330359325345-3.9%3,389,700179億7450万+4.55%106.882.45
10/10374386357359-4.77%3,472,000187億390万+9.45%111.222.55
10/09394417344377-4.56%9,670,000196億4170万+15.64%116.82.68
10/05398423382395-2.47%10,731,000205億7950万+22.29%122.372.8
10/04366414360405+15.71%13,617,800211億50万+27.36%125.472.87
10/03328354321350+4.48%2,838,300182億3500万+11.82%108.432.48
10/02353358329335-6.94%2,957,900174億5350万+7.03%103.782.38
10/01352365345360+6.19%2,664,100187億5600万+15.38%111.532.55
09/28336362330339+3.04%5,817,700176億6190万+10.06%105.022.41
09/27342360328329-6.8%4,170,300171億4090万+7.87%101.932.33
09/26373384351353-8.79%3,548,000183億9130万+16.89%109.362.5
09/25378389353387-0.26%5,834,400201億6270万+30.3%119.892.75
09/21386405370388-1.02%10,094,600202億1480万+33.79%120.22.75
09/20329403327392+21.36%23,464,500204億2320万+39.01%121.442.78
09/19317329315323+2.87%3,071,000168億2830万+18.32%100.072.29
09/183063283053140%3,789,600163億5940万+17.16%97.282.23
09/14299324296314+4.67%5,374,100163億5940万+19.85%97.282.23
09/13301304291300+2.04%3,738,500156億3000万+16.73%92.942.13
09/12271296269294+6.52%3,004,300153億1740万+16.21%91.082.09
09/11279284269276+0.36%2,327,800143億7960万+10.84%85.511.96
09/10277296273275-2.14%5,046,100143億2750万+12.24%85.21.95
09/07250282247281+9.77%4,702,800146億4010万+16.12%87.061.99
09/06240259236256+4.92%4,179,200133億3760万+7.56%79.311.82
09/05268271240244-9.96%7,229,400127億1240万+3.83%75.591.73
09/04283283267271-7.82%4,920,700141億1910万+16.31%83.961.92
09/03303306288294+0.34%3,871,500153億1740万+27.83%91.082.09
08/31291295283293-3.3%4,884,500152億6530万+29.65%90.772.08
08/30297310291303+6.69%10,474,200157億8630万+36.49%93.872.15
08/29290306264284+3.65%20,471,000147億9640万+30.88%87.982.02
08/28322330274274-22.6%16,282,400142億7540万+28.64%84.891.94
08/27321358310354+18%18,729,400184億4340万+68.57%109.672.51
08/24280300276300+9.49%9,008,600156億3000万+47.78%92.942.13
08/23266274259274+6.2%5,892,100142億7540万+38.38%84.891.94
08/22241258231258+2.38%4,822,200134億4180万+32.31%79.931.83
08/21241257237252+10.53%12,009,700131億2920万+31.25%78.071.79
08/20217229209228+12.32%7,686,200118億7880万+20.63%70.641.62
08/17185210185203+9.73%2,490,700105億7630万+8.56%62.891.44
08/16181185180185+1.65%195,50096億3850万0%57.311.31
08/15184186181182-1.09%222,70094億8220万-1.62%56.381.29
08/14181185181184+1.66%141,20095億8640万0%571.31
08/13188188181181-2.16%263,40094億3010万-1.09%56.071.28
08/10189191183185-3.65%323,80096億3850万+1.09%57.311.31
08/09180194179192+2.67%664,100100億320万+5.49%59.481.36
08/08188190185187+1.08%208,90097億4270万+3.89%57.931.33
08/07191193185185-4.15%395,40096億3850万+2.78%57.311.31
08/06189208189193+4.32%2,579,400100億5530万+7.82%59.791.37
08/03191193184185-3.14%274,90096億3850万+3.93%57.311.31