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
12/2843444244+2.33%128,80056億4917万-4.35%-2.25
12/2744454343+2.38%539,40055億2078万-6.52%-2.2
12/2641454142+2.44%563,00053億9239万-8.7%-2.15
12/25414238410%1,726,50052億6400万-10.87%-2.1
12/2142444141-2.38%674,60052億6400万-10.87%-2.1
12/2043444142-2.33%1,264,20053億9239万-10.64%-2.15
12/1943444243-4.44%1,007,70055億2078万-8.51%-2.2
12/1845464345-2.17%1,388,80057億7756万-4.26%-2.3
12/1747474646-2.13%183,30059億595万-2.13%-2.35
12/1445474547+4.44%562,10060億3434万0%-2.4
12/13464645450%537,80057億7756万-4.26%-2.3
12/12444644450%247,10057億7756万-4.26%-2.3
12/1147474345-4.26%1,321,00057億7756万-6.25%-2.3
12/1047474647-2.08%292,60060億3434万-2.08%-2.4
12/0747484748+2.13%168,00061億6273万0%-2.45
12/06474847470%154,90060億3434万-2.08%-2.4
12/05474847470%247,80060億3434万-2.08%-2.4
12/0448484747-2.08%78,30060億3434万-2.08%-2.4
12/0347484748+2.13%73,00061億6273万0%-2.45
11/30474847470%489,50060億3434万-2.08%-2.4
11/2948484747-2.08%487,40060億3434万-2.08%-2.4
11/28474847480%286,10061億6273万0%-2.45
11/27484847480%504,00061億6273万0%-2.45
11/26474847480%215,50061億6273万0%-2.45
11/22474846480%165,90061億6273万0%-2.45
11/21474846480%202,60059億4673万-2.04%-2.37
11/2046484648+4.35%232,80059億4673万-2.04%-2.37
11/1946474646-2.13%185,50056億9895万-6.12%-2.27
11/16464745470%487,80058億2284万-4.08%-2.32
11/15474845470%1,011,20058億2284万-4.08%-2.32
11/1447494647-4.08%884,90058億2284万-4.08%-2.32
11/13484947490%447,60060億7062万-2%-2.42
11/1248494649+2.08%1,151,10060億7062万-2%-2.42
11/09484947480%153,30059億4673万-4%-2.37
11/08494948480%236,10059億4673万-4%-2.37
11/07494947480%551,10059億4673万-4%-2.37
11/0648494848-2.04%318,10059億4673万-4%-2.37
11/05484948490%186,90060億7062万-2%-2.42
11/02494948490%169,80060億7062万-2%-2.42
11/0148494849+2.08%323,20060億7062万-3.92%-2.42
10/3147494648+6.67%594,80059億4673万-5.88%-2.37
10/3046474445-6.25%1,203,50055億7506万-11.76%-2.22
10/2950504648-4%1,501,20059億4673万-5.88%-2.37
10/2650515050+2.04%1,382,70061億9451万-1.96%-2.47
10/2552534949-7.55%2,517,60060億7062万-3.92%-2.42
10/2451534953+3.92%1,552,10065億6619万+6%-2.61
10/2350514951+2%432,80063億1840万+2%-2.52
10/22505150500%648,70061億9451万+2.04%-2.47
10/19495049500%272,50061億9451万+2.04%-2.47
10/18495148500%1,308,80061億9451万+2.04%-2.47
10/17495048500%1,244,00061億9451万+2.04%-2.47
10/1651524950-1.96%1,524,20061億9451万+2.04%-2.47
10/1551524951-1.92%1,246,30063億1840万+4.08%-2.52
10/12505250520%621,20064億4229万+6.12%-2.57
10/11515249520%2,119,20064億4229万+8.33%-2.57
10/1051545152+1.96%2,874,00064億4229万+8.33%-2.57
10/0953535151-1.92%481,80063億1840万+6.25%-2.52
10/0551545152+1.96%1,344,00064億4229万+8.33%-2.57
10/0452545151-1.92%869,50063億1840万+6.25%-2.52
10/0354545252-1.89%894,30064億4229万+8.33%-2.57
10/0251545153+3.92%1,926,90065億6619万+10.42%-2.61
10/01525250510%661,00063億1840万+6.25%-2.52
09/2851535151-1.92%1,491,70063億1840万+6.25%-2.52
09/2751525052+4%1,103,90064億4229万+10.64%-2.57
09/2650534850+2.04%2,670,50061億9451万+6.38%-2.47
09/25505046490%1,686,30060億7062万+4.26%-2.42
09/2147524749+4.26%3,523,50060億7062万+4.26%-2.42
09/2046504447+2.17%1,808,50058億2284万0%-2.32
09/1942474146+9.52%1,746,20056億9895万-2.13%-2.27
09/1841424042+5%705,90052億339万-12.5%-2.07
09/14384238400%1,446,30049億5561万-16.67%-1.97
09/1342423740-6.98%4,330,40049億5561万-16.67%-1.97
09/1245454343-4.44%961,20053億2728万-12.24%-2.12
09/1149494145-6.25%3,759,30055億7506万-8.16%-2.22
09/10484948480%160,30059億4673万-2.04%-2.37
09/0749494848-2.04%84,30059億4673万-2.04%-2.37
09/06494948490%84,30060億7062万0%-2.42
09/05494948490%36,30060億7062万-2%-2.42
09/0449494849+2.08%98,80060億7062万-2%-2.42
09/03484948480%201,50059億4673万-4%-2.37
08/3149494848-2.04%112,50059億4673万-4%-2.37
08/3050504849-2%293,30060億7062万-2%-2.42
08/2949504850+2.04%478,80061億9451万0%-2.47
08/2850504849-2%359,00060億7062万-2%-2.42
08/27495049500%184,40061億9451万0%-2.47
08/2449504850+4.17%434,00061億9451万0%-2.47
08/2349504848-2.04%1,029,80059億4673万-4%-2.37
08/22484948490%491,70060億7062万-2%-2.42
08/21495049490%378,70060億7062万-2%-2.42
08/2050504949-2%278,10060億7062万-2%-2.42
08/1750514950+2.04%374,80061億9451万0%-2.47
08/16505149490%573,00060億7062万-2%-2.42
08/1549504849+2.08%597,50060億7062万-2%-2.42
08/1450504848-2.04%960,60059億4673万-4%-2.37
08/1350514949-3.92%674,20060億7062万-2%-2.42
08/10515150510%190,70063億1840万+2%-2.52
08/09515150510%124,40063億1840万+2%-2.52
08/08515150510%68,40063億1840万+2%-2.52
08/0750515051+2%65,30063億1840万+2%-2.52
08/0651515050-1.96%152,20061億9451万0%-2.47