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
12/28803837794799-1.96%1,514,100609億6524万-15.81%-1.47
12/27811833790815+4.49%2,002,100621億8607万-15.02%-1.5
12/26778808761780+3.72%1,998,900595億1551万-19.42%-1.43
12/25763798748752-7.16%2,737,900573億7905万-23.27%-1.38
12/21818847798810-2.64%2,778,700618億456万-18.35%-1.49
12/20871902818832-3.93%2,647,000634億8321万-16.97%-1.53
12/198778978518660%1,588,700660億7747万-14.26%-1.59
12/18891900866866-4.94%1,567,800660億7747万-14.85%-1.59
12/17970972905911-6.66%1,790,900695億1106万-11.04%-1.67
12/149651,015941976+5.06%3,958,800744億7068万-5.52%-1.79
12/13970974890929-2%3,428,000708億8449万-10.07%-1.7
12/12923968910948+3.95%1,270,900723億3423万-8.41%-1.74
12/11940958903912-1.72%1,201,300695億8736万-11.97%-1.67
12/10951953915928-3.93%1,320,400708億819万-10.6%-1.7
12/079871,003960966-1.13%1,152,700737億767万-6.94%-1.77
12/061,0001,005968977-3.17%1,404,300745億4699万-5.6%-1.79
12/051,0301,0441,0041,009-4.81%1,423,800769億8865万-2.13%-1.85
12/041,0881,1231,0481,060-3.64%1,461,700808億8005万+3.41%-1.95
12/031,1301,1631,0971,100-0.45%2,100,600839億3212万+8.27%-2.02
11/301,1011,1321,0891,105+1.38%1,202,100843億1363万+9.73%-2.03
11/291,1291,1371,0851,090-1.62%1,450,300831億6911万+9.11%-2
11/281,0701,1291,0661,108+4.04%1,593,700845億4254万+11.36%-2.03
11/271,0621,1031,0551,065+1.24%1,366,200812億6156万+7.47%-1.95
11/261,0601,0741,0461,052-0.75%710,100802億6963万+6.26%-1.93
11/221,0501,0771,0411,060+1.24%796,900808億8005万+7.18%-1.95
11/211,0321,0831,0271,047+0.48%993,700798億8435万+5.76%-1.92
11/201,0801,0831,0361,042-5.1%1,559,500795億286万+4.93%-1.91
11/191,0281,1231,0281,098+5.68%1,947,200837億7557万+10.24%-2.01
11/161,0811,0911,0361,039-1.42%1,100,100792億7397万+4.42%-1.91
11/151,0261,0771,0231,054+1.64%1,300,500804億1844万+5.51%-1.93
11/141,0471,0731,0191,037-1.14%1,059,700791億2137万+3.6%-1.9
11/131,0031,0589871,049+1.55%1,887,400800億3695万+4.48%-1.93
11/121,1651,1851,0261,033-8.99%4,769,700788億1618万+2.68%-1.9
11/091,0231,1351,0231,135+15.23%5,425,400865億9861万+12.04%-2.08
11/081,0101,018978985+1.34%1,293,200751億5386万-3.05%-1.81
11/07965997953972-0.72%1,546,100741億6198万-5.45%-1.78
11/06958983942979+2.41%1,350,000746億9607万-5.96%-1.8
11/05920983918956+2.25%1,438,600729億4120万-9.3%-1.75
11/02911954911935+6.61%2,400,900713億3894万-12.7%-1.72
11/018628838448770%1,891,400669億1364万-19.47%-1.61
10/31880895857877+1.39%1,904,300669億1364万-20.85%-1.61
10/30841878835865+2.73%2,443,100659億9806万-22.84%-1.59
10/29873901841842-4.1%2,474,300642億4319万-25.81%-1.55
10/26924936844878-3.52%4,090,000669億8993万-23.39%-1.61
10/25946949905910-7.8%3,542,800694億3148万-22.09%-1.67
10/241,0211,027978987-1.99%1,771,600753億645万-18.02%-1.81
10/231,0351,0359981,007-3.08%1,419,000768億3242万-18.59%-1.85
10/221,0101,0441,0051,039+1.66%1,853,200792億3822万-18%-1.91
10/191,0541,0621,0211,022-4.93%2,743,100779億4174万-20.9%-1.87
10/181,1101,1201,0711,075-4.1%1,909,900819億8373万-18.56%-1.97
10/171,1421,1591,1121,121-0.09%1,725,900854億9187万-16.59%-2.06
10/161,1151,1361,0961,122+3.22%1,100,300855億6813万-17.92%-2.06
10/151,1251,1321,0851,087-4.4%1,295,700828億9889万-21.8%-1.99
10/121,0991,1451,0901,137+4.7%1,592,400867億1209万-19.7%-2.09
10/111,0321,1081,0301,086-3.21%1,883,700828億2263万-24.64%-1.99
10/101,1231,1361,0921,122+1.91%1,800,700855億6813万-23.31%-2.06
10/091,1691,1731,0921,101-7.94%3,346,200839億6659万-25.91%-2.02
10/051,2121,2371,1841,196-1.81%1,787,200912億1166万-20.74%-2.19
10/041,2531,2681,2101,218-4.84%2,617,300928億8947万-20.29%-2.23
10/031,3091,3201,2781,280-2.44%1,656,900976億1783万-17.26%-2.35
10/021,3251,3321,2861,312+0.77%2,501,4001000億5828万-16.17%-2.41
10/011,3601,3681,2841,302-5.03%3,584,100992億9564万-17.28%-2.39
09/281,4151,4401,3451,371-2.28%4,745,4001045億5785万-13.23%-2.51
09/271,4201,4881,3831,403+4.23%10,802,1001069億9830万-11.31%-2.57
09/261,2251,4301,2101,346+13.2%15,332,8001026億5125万-14.92%-2.47
09/251,2171,2521,1611,189-2.22%6,457,800906億7781万-24.75%-2.18
09/211,0341,2341,0301,216+8.19%22,421,100927億3694万-23.18%-2.23
09/201,1241,1241,1241,124-21.07%169,200856億7120万-29%-2.06
09/191,4241,4241,4241,424-21.93%139,5001085億3718万-10.27%-2.61
09/181,8021,8551,7751,824+1.22%1,498,0001390億2516万+15.44%-3.34
09/141,7791,8101,7481,802+2.15%1,762,4001373億4832万+15.74%-3.3
09/131,6731,7741,6721,764+6.46%1,730,0001344億5196万+14.55%-3.23
09/121,7041,7401,6501,657-3.33%1,136,0001262億9643万+8.73%-3.04
09/111,6881,7221,6571,714+1.96%1,004,3001306億4097万+13.36%-3.14
09/101,6821,7341,6751,681-1.12%756,0001281億2571万+12.07%-3.08
09/071,6631,7101,6271,700+0.41%946,2001295億7389万+14.25%-3.12
09/061,7151,7251,6401,693-2.59%1,597,7001290億4035万+14.78%-3.1
09/051,7801,8491,7361,738-1.08%3,892,4001324億7024万+18.88%-3.19
09/041,6561,8181,6531,757+7.07%4,098,1001339億1842万+21.34%-3.22
09/031,7021,7301,6261,641-3.58%1,294,2001250億7691万+14.52%-3.01
08/311,6331,7201,6211,702+2.59%1,352,2001297億2633万+19.61%-3.12
08/301,7001,7091,6221,659-1.95%1,589,1001264億4887万+17.49%-3.04
08/291,6741,7101,6331,692+0.42%1,521,2001289億6413万+20.77%-3.1
08/281,7251,8201,6111,685-2.26%5,134,0001284億3059万+21.22%-3.09
08/271,5431,7301,5321,724+12.02%3,467,3001314億316万+24.93%-3.16
08/241,4711,5601,4361,539+5.12%2,180,8001173億248万+12.83%-2.82
08/231,4241,5271,4211,464+3.61%2,480,6001115億8598万+7.96%-2.68
08/221,3881,4221,3671,413+1.29%780,4001076億9876万+4.59%-2.59
08/211,3001,4031,3001,395+6.49%1,329,4001063億2681万+3.33%-2.56
08/201,2951,3451,2911,310+3.56%1,256,400998億4811万-2.89%-2.4
08/171,2441,2741,2361,265+4.2%861,900964億1821万-6.5%-2.32
08/161,2011,2331,1851,214-0.9%962,700925億3100万-10.67%-2.23
08/151,2461,2641,2051,225-0.97%1,006,700933億6942万-10.32%-2.25
08/141,2731,2791,2131,237-1.43%1,520,000942億8406万-9.97%-2.27
08/131,3501,3551,2501,255-8.33%2,099,600956億5601万-9.12%-2.3
08/101,4401,4741,3631,3690%2,071,4001043億4509万-1.23%-2.51
08/091,3661,3851,3581,369-0.15%401,0001043億4509万-1.08%-2.51
08/081,4011,4011,3661,371-2.49%622,5001044億9753万-1.22%-2.51
08/071,3801,4211,3711,406+1.81%923,1001071億6523万+1.01%-2.58
08/061,3741,3971,3681,381+0.88%607,8001052億5973万-1.29%-2.53