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
12/28519584513574+14.12%1,996,100150億8196万+28.13%-11.97
12/27525526497503+2.86%876,000132億1642万+14.06%-10.49
12/26515537472489+2.52%1,614,600128億4857万+11.9%-10.2
12/25459513426477+0.42%2,405,800125億3327万+9.91%-9.95
12/21475475453475+20.25%1,138,700124億8072万+10.21%-9.91
12/20408413391395-3.19%223,100103億7870万-7.93%-8.24
12/19405417396408+1.24%183,600107億2028万-4.9%-8.51
12/18420423396403-4.95%400,200105億8890万-6.06%-8.4
12/17441443422424-4.93%194,100111億4068万-1.17%-8.84
12/14457463444446-3.04%157,500117億1873万+3.72%-9.3
12/13447464440460+4.78%263,800120億8659万+7.23%-9.59
12/12415443415439+5.53%249,300115億3481万+2.33%-9.16
12/11427430415416-1.42%234,200109億3048万-2.8%-8.68
12/10432437417422-4.09%376,300110億8813万-1.63%-8.8
12/07485485440440-8.71%786,600115億6108万+2.56%-9.18
12/06499516466482-5.3%1,782,700126億6464万+12.62%-10.05
12/05485509462509+18.65%3,664,000133億7407万+19.48%-10.62
12/04446452429429-4.45%134,100112億7206万+1.66%-8.95
12/03436453436449+3.22%149,100117億9756万+6.65%-9.36
11/30433439429435+0.23%83,500114億2971万+4.07%-9.07
11/29440441431434-0.46%85,600114億343万+4.08%-9.05
11/28419436416436+4.06%117,700114億5598万+4.56%-9.09
11/27419427418419+0.24%45,500110億930万+0.72%-8.74
11/26410422408418+1.7%66,800109億8303万+0.24%-8.72
11/22409413404411+1.99%61,600107億9910万-1.44%-8.57
11/21401417401403-1.47%106,000105億8890万-3.82%-8.4
11/20410415407409-1.45%49,800107億4655万-2.62%-8.53
11/19401422401415+2.72%114,700109億420万-1.43%-8.66
11/16413415404404-1.7%59,900106億1518万-4.04%-8.43
11/15400416400411+1.48%62,700107億9910万-2.84%-8.57
11/14411413401405-0.98%101,400106億4145万-4.48%-8.45
11/13400415398409-0.73%82,700107億4655万-3.99%-8.53
11/12432434408412-4.19%169,700108億2538万-3.51%-8.59
11/09437444428430-2.05%98,200112億9833万+0.23%-8.97
11/08441445436439+0.46%83,300115億3481万+2.09%-9.16
11/07434443431437+0.69%89,300114億8226万+1.39%-9.11
11/06443447429434-0.46%100,300114億343万+0.23%-9.05
11/05429444425436+2.59%100,500114億5598万+0.46%-9.09
11/02418430418425+1.19%75,800111億6696万-2.07%-8.86
11/01427429415420-1.87%86,200110億3558万-3.67%-8.76
10/31416434412428+3.88%134,900112億4578万-2.28%-8.93
10/30382414382412+6.46%127,900108億2538万-6.58%-8.59
10/29392402387387-1.53%156,000101億6850万-12.44%-8.07
10/26415415389393-2%192,300103億2615万-11.69%-8.2
10/25416416399401-4.75%221,700105億3635万-10.29%-8.36
10/24430431421421-0.94%67,600110億6185万-6.03%-8.78
10/23440440425425-2.75%103,900111億6696万-5.35%-8.86
10/22437440430437+1.16%79,400114億8226万-2.89%-9.11
10/19440444432432-3.57%161,400113億5088万-4%-9.01
10/18439452438448+2.05%111,200117億7128万-0.67%-9.34
10/17433442431439+2.57%143,600115億3481万-2.44%-9.16
10/16423430421428+0.94%103,600112億4578万-5.1%-8.93
10/15439439420424-3.2%137,900111億4068万-5.99%-8.84
10/12430441428438+1.86%142,000115億853万-3.1%-9.13
10/11427445427430-6.32%327,800112億9833万-5.08%-8.97
10/10449461448459+2.46%117,500120億6031万+1.1%-9.57
10/09454459445448-3.03%156,700117億7128万-1.32%-9.34
10/05447472444462+1.76%303,700121億3914万+1.76%-9.64
10/04475475447454-2.78%219,800119億2894万0%-9.47
10/03470479456467+0.43%230,900122億7051万+3.09%-9.74
10/02491492461465+1.31%686,400122億1796万+2.88%-9.7
10/01455461453459+1.55%149,300120億6031万+1.77%-9.57
09/28461470450452-3.62%363,100118億7639万+0.22%-9.43
09/27484485460469-2.29%267,200123億2306万+4.22%-9.78
09/26471492470480-1.44%376,900126億1209万+7.14%-10.01
09/25466518459487+10.18%1,504,500127億9602万+9.19%-10.16
09/21450460440442-3.28%268,100116億1363万-0.23%-9.22
09/20440464434457+2.7%237,700120億776万+3.63%-9.53
09/19438450430445+1.83%197,000116億9246万+1.14%-9.28
09/18444445437437-1.58%82,200114億8226万-0.46%-9.11
09/14440449437444-0.22%88,400116億6618万+1.37%-9.26
09/134414484334450%94,200116億9246万+1.6%-9.28
09/124454554294450%198,500116億9246万+1.83%-9.28
09/11441452433445+0.91%133,800116億9246万+1.83%-9.28
09/10444449441441-0.9%26,900115億8736万+1.15%-9.2
09/07436447433445+1.14%74,800116億9246万+2.06%-9.28
09/06451456439440-2.65%119,300115億6108万+1.15%-9.18
09/05460467451452-1.95%139,600118億7639万+3.67%-9.43
09/04445470445461+2.67%121,000121億1286万+5.98%-9.61
09/03455462447449-1.97%136,200117億9756万+3.46%-9.36
08/31453465452458+0.88%95,500120億3404万+5.77%-9.55
08/30450459449454+1.11%89,300119億2894万+4.85%-9.47
08/29441460441449+1.13%232,700117億9756万+3.22%-9.36
08/284464604424440%204,600116億6618万+1.83%-9.26
08/27450450437444+0.23%224,100116億6618万+1.14%-9.26
08/24446453438443-1.77%178,800116億3991万+0.23%-9.24
08/23426453424451+5.87%232,300118億5011万+0.67%-9.41
08/22415433415426+2.65%146,600111億9323万-6.17%-8.88
08/21417423403415-1.66%121,900109億420万-9.59%-8.66
08/20417427417422+0.48%53,900110億8813万-9.25%-8.8
08/17403420400420+4.74%189,900110億3558万-10.83%-8.76
08/16410415399401-3.37%165,900105億3635万-15.76%-8.36
08/15428430409415-3.71%172,300109億420万-13.9%-8.66
08/14418433415431+3.61%136,400113億2461万-11.5%-8.99
08/13433438411416-5.24%187,500109億3048万-15.62%-8.68
08/10428440427439+2.81%66,800115億3481万-11.85%-9.16
08/09434438427427-2.06%77,300112億1951万-14.77%-8.91
08/08426444424436+2.11%107,800114億5598万-14%-9.09
08/07426432424427+0.71%134,400112億1951万-16.6%-8.91
08/06432435421424-2.75%171,400111億4068万-18.3%-8.84