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
12/28367373356358-4.53%296,000123億4867万-14.15%-7.74
12/27356380350375+11.28%391,900129億3506万-10.5%-8.11
12/26340350332337+3.06%339,700116億2430万-19.57%-7.29
12/25362371320327-16.58%701,500112億7937万-22.51%-7.07
12/21380393361392+1.03%469,100135億2145万-7.55%-8.48
12/20395402381388-3.72%276,200133億8347万-8.27%-8.39
12/19385414385403+4.95%246,500139億88万-4.73%-8.71
12/18402406383384-7.47%414,400132億4550万-9.22%-8.3
12/17411422398415-0.24%330,900143億1480万-2.12%-8.97
12/14440440411416-3.03%268,500143億4929万-1.89%-8.99
12/13433434415429-0.69%169,500147億9771万+1.42%-9.28
12/12415432411432+5.37%125,100149億119万+2.13%-9.34
12/11416430408410-1.2%237,500141億4233万-2.84%-8.86
12/10440443413415-8.59%340,100143億1480万-1.89%-8.97
12/07452466447454-0.66%163,300156億6004万+7.33%-9.82
12/06457468442457-1.08%198,000157億6352万+8.04%-9.88
12/054614754584620%252,200159億3599万+9.48%-9.99
12/04472492454462-2.53%513,500159億3599万+9.74%-9.99
12/03469487463474+1.94%492,700163億4991万+13.67%-10.25
11/30453473447465+2.65%358,100160億3947万+12.86%-10.05
11/29457476447453+0.22%486,900156億2555万+11.3%-9.79
11/28415464415452+7.88%927,900155億9106万+11.88%-9.77
11/27424433418419-0.95%130,100144億5277万+4.75%-9.06
11/26405429402423+2.67%314,200145億9075万+6.28%-9.15
11/22426426406412-1.9%277,400142億1132万+3.78%-8.91
11/21391427389420+9.38%967,200144億8727万+5.79%-9.08
11/20388402381384-2.78%149,000132億4550万-3.27%-8.3
11/19377400377395+5.9%217,400136億2493万-0.75%-8.54
11/16383384370373-1.32%240,900128億6607万-6.28%-8.06
11/15382393374378-3.08%328,100130億3854万-5.26%-8.17
11/14398402389390-2.26%122,700134億5246万-2.26%-8.43
11/13396407386399-0.5%189,400137億6290万0%-8.63
11/12410413400401-2.91%118,100138億3189万+0.25%-8.67
11/09411416408413+0.73%173,500142億4581万+3.25%-8.93
11/084184214084100%180,200141億4233万+2.5%-8.86
11/07413421402410-0.97%229,100141億4233万+2.24%-8.86
11/06430430403414-3.72%234,800142億8030万+3.24%-8.95
11/05429442425430-0.92%212,100148億3220万+6.97%-9.3
11/02437452430434-0.23%318,600149億7017万+8.23%-9.38
11/01432441423435-1.14%270,800150億467万+8.75%-9.41
10/31428446415440+1.15%773,600151億7714万+10.55%-9.51
10/30366439352435+17.89%1,315,600150億467万+9.57%-9.41
10/29381417357369+8.21%1,435,900127億2810万-6.58%-7.98
10/26367367335341-2.85%421,200117億6228万-14.11%-7.37
10/25355365351351-4.88%300,600121億721万-12.47%-7.59
10/24374378361369+2.79%195,500127億2810万-8.44%-7.98
10/23376376358359-4.01%271,700123億8316万-11.14%-7.76
10/22386387370374-4.1%305,600129億56万-7.88%-8.09
10/19400404389390-6.47%464,200134億5246万-4.65%-8.43
10/18408430407417+1.46%282,800143億8378万+1.21%-9.02
10/17409428405411+2.24%316,200141億7682万-0.48%-8.89
10/16400406394402+2.03%121,800138億6638万-2.9%-8.69
10/15399406393394-1.25%127,400135億9043万-5.29%-8.52
10/12380400379399+5%155,800137億6290万-4.77%-8.63
10/11373389373380-6.17%352,300131億753万-9.95%-8.22
10/104074163974050%186,700139億6986万-4.71%-8.76
10/09404413401405-1.46%169,700139億6986万-5.37%-8.76
10/05425425407411-3.52%259,800141億7682万-4.42%-8.89
10/044394394214260%219,500146億9423万-1.16%-9.21
10/03415438413426+2.4%333,500146億9423万-1.39%-9.21
10/02422427413416-2.12%177,700143億4929万-3.7%-8.99
10/01406430405425+4.94%375,400146億5973万-1.85%-9.19
09/28408419400405-0.25%241,600139億6986万-6.25%-8.76
09/27411422403406+0.25%337,100140億436万-6.24%-8.78
09/26398413397405+2.53%275,700139億6986万-6.25%-8.76
09/25401406392395-1.5%254,800136億2493万-8.14%-8.54
09/21407419399401-1.23%374,400138億3189万-6.53%-8.67
09/20430438402406-6.88%811,900140億436万-4.92%-8.78
09/19408452404436+7.65%759,700150億3916万+2.59%-9.43
09/18401410382405-1.22%456,900139億6986万-3.8%-8.76
09/14422422399410+0.49%475,000141億4233万-1.91%-8.86
09/13451456407408-9.73%639,600140億7334万-1.92%-8.82
09/12452470451452+0.67%238,200155億9106万+9.18%-9.77
09/11429453429449+3.22%295,300154億8758万+9.78%-9.71
09/10439451432435-2.25%232,900150億467万+7.41%-9.41
09/07453456441445-2.84%313,500153億4960万+10.7%-9.62
09/06475478445458-4.18%402,900157億9802万+14.79%-9.9
09/05464489458478+3.02%359,800164億8789万+20.71%-10.34
09/04450474448464+3.8%517,500160億498万+18.37%-10.03
09/03480487447447-8.4%862,100154億1859万+15.21%-9.66
08/31503527484488+9.17%5,515,600168億3282万+26.75%-10.55
08/30455455442447-0.45%360,200154億1859万+17.63%-9.66
08/29439458435449+1.58%474,100154億8758万+19.1%-9.71
08/28439448427442+0.45%454,200152億4612万+18.18%-9.56
08/27425464422440+4.76%947,900151億7714万+18.6%-9.51
08/24424436413420+1.94%640,300144億8727万+14.13%-9.08
08/23421425406412-3.06%877,600142億1132万+12.57%-8.91
08/22383428382425+13.33%1,370,200146億5973万+16.76%-9.19
08/21361422354375+3.31%1,216,600129億3506万+3.59%-8.11
08/20371376360363-1.63%142,300125億2114万+0.55%-7.85
08/17365371358369+2.5%140,700127億2810万+2.22%-7.98
08/16352362350360+0.84%162,900124億1766万-0.28%-7.78
08/15341371338357+5.31%431,900123億1417万-1.11%-7.72
08/14332342331339+2.73%149,500116億9329万-6.09%-7.33
08/13346368324330-5.98%765,600113億8285万-9.09%-7.14
08/10346356341351+1.74%116,600121億721万-3.57%-7.59
08/09341347341345+0.88%51,900119億25万-5.48%-7.46
08/08345347335342-1.44%182,500117億9677万-6.56%-7.39
08/07361362346347-3.34%184,500119億6924万-5.45%-7.5
08/06374374358359-3.49%149,100123億8316万-2.71%-7.76