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
12/288911,0518811,034+14.63%4,433,100137億3772万+28.13%-4.75
12/27873938844902+7.89%2,099,200119億8397万+14.18%-4.15
12/26798841789836+10.14%1,203,600111億709万+7.32%-3.84
12/25732780724759-4.17%1,175,400100億8407万-1.68%-3.49
12/21787828756792-1.12%1,529,400105億2251万+3.26%-3.64
12/20832853782801-5.43%1,389,500103億1992万+5.39%-3.57
12/19807877788847+4.57%1,411,100109億1257万+12.63%-3.77
12/18852860775810-8.16%2,172,000104億3587万+9.02%-3.61
12/17896940872882-3.08%1,565,700113億6351万+19.67%-3.93
12/14919938861910-1.62%2,048,000117億2425万+25%-4.06
12/13914956905925+0.87%2,915,000119億1751万+28.47%-4.12
12/12791931791917+17.41%5,324,100118億1444万+29.7%-4.09
12/11797836777781-0.13%1,553,700100億6224万+12.54%-3.48
12/10772811752782-1.64%1,356,100100億7513万+13.99%-3.49
12/07834843780795-6.25%1,907,100102億4262万+17.43%-3.54
12/06860867819848-2.53%2,102,400109億2546万+27.33%-3.78
12/05825880802870+3.57%2,828,500112億890万+33.03%-3.88
12/04801895771840+12.75%7,611,800108億2239万+31.46%-3.74
12/03711753704745+6.58%813,20095億9843万+19.01%-3.32
11/30729736696699-3.32%668,10090億577万+13.29%-3.12
11/29709728698723+1.97%749,10093億1498万+18.52%-3.22
11/28654710640709+7.91%925,80091億3461万+17%-3.16
11/27665671645657-0.61%281,30084億6465万+9.14%-2.93
11/26643677637661+2.96%400,50085億1619万+9.8%-2.95
11/22624650621642+3.55%369,20082億7139万+6.82%-2.86
11/21613638608620-1.43%259,20077億8968万+3.16%-2.69
11/20649653621629-4.98%264,80079億275万+4.66%-2.73
11/19617667617662+5.92%405,10083億1736万+10.33%-2.88
11/16635662618625+1.46%488,60078億5250万+4.52%-2.72
11/15604627583616+1.15%275,40077億3942万+3.18%-2.68
11/14627631607609-2.87%203,40076億5147万+2.18%-2.65
11/13618639601627-3.83%402,00078億7762万+5.2%-2.73
11/12658675639652-1.81%390,50081億9172万+9.58%-2.83
11/09683704652664-4.18%746,80083億4249万+11.97%-2.89
11/08620699608693+13.61%1,166,90087億685万+17.06%-3.01
11/07632636587610+1.16%513,80076億6404万+3.21%-2.65
11/06580603566603+3.97%278,10075億7609万+1.69%-2.62
11/05529592528580+6.62%372,70072億8712万-2.68%-2.52
11/02537548522544+4.21%360,70068億3481万-9.48%-2.36
11/01538548521522-3.15%188,90065億5840万-14%-2.27
10/31528540508539+6.1%256,10067億7199万-12.21%-2.34
10/30491519479508+1.8%434,00063億8251万-17.93%-2.21
10/29525532498499-5.31%317,40062億6943万-20.16%-2.17
10/26555566505527-2.59%497,60066億2122万-16.35%-2.29
10/25584588538541-10.43%551,10067億9712万-14.8%-2.35
10/24618623597604-1.63%214,80075億8865万-5.33%-2.63
10/23650654613614-5.97%303,80077億1429万-3.61%-2.67
10/22641666631653+2.03%164,30080億1126万+2.67%-2.77
10/19639645621640+0.16%154,40078億5177万+1.11%-2.72
10/18629646624639+1.43%200,70078億3950万+1.27%-2.71
10/17614632614630+3.45%158,00077億2909万0%-2.67
10/16589613588609+2.87%129,10074億7145万-3.18%-2.58
10/15606608591592-2.95%111,40072億6289万-5.88%-2.51
10/12590617579610+3.74%174,70074億8372万-3.17%-2.59
10/11573593570588-3.45%345,80072億1381万-6.81%-2.5
10/10611613598609+0.5%197,00074億7145万-3.79%-2.58
10/09606615596606-0.49%142,80074億3465万-4.72%-2.57
10/05627635603609-3.18%271,20074億7145万-4.55%-2.58
10/04660664620629-4.7%355,60077億1682万-1.56%-2.67
10/036626856516600%208,80080億9714万+3.29%-2.8
10/02705711660660-5.04%347,10080億9714万+3.13%-2.8
10/01686696677695+0.14%130,40085億2653万+9.11%-2.95
09/28700704672694-1%264,30085億1426万+9.98%-2.95
09/27683718678701+2.64%344,10086億14万+12.16%-2.97
09/26675695664683+1.34%242,70083億7931万+10.52%-2.9
09/25658680653674+2.12%215,50082億6890万+10.13%-2.86
09/21631678628660+4.6%471,00080億9714万+8.91%-2.8
09/20641661621631-1.56%403,80075億1615万+4.99%-2.6
09/19607647607641+4.57%273,30076億3527万+7.37%-2.64
09/18600619590613+3.55%251,30073億174万+3.37%-2.53
09/14582600571592+2.78%136,30070億5160万+0.34%-2.44
09/13575589568576-0.35%127,30068億6102万-2.04%-2.37
09/12606608578578-4.62%160,40068億8484万-1.7%-2.38
09/11603614596606+0.66%136,90072億1836万+3.24%-2.5
09/10610622602602-2.11%100,10071億7072万+2.91%-2.48
09/07602620586615+1.15%146,30073億2557万+5.13%-2.53
09/06606616591608+0.16%202,60072億4219万+3.93%-2.51
09/05641646604607-4.86%275,40072億3028万+3.58%-2.5
09/04641653633638-1.09%253,60075億9953万+8.5%-2.63
09/03670685638645-3.59%405,60076億8291万+9.69%-2.66
08/31654680646669+0.3%236,10079億6879万+13.2%-2.76
08/30629687620667+6.04%776,10079億4497万+12.1%-2.75
08/29615644611629+0.64%455,50074億9233万+5.18%-2.59
08/28680680615625-8.09%837,50074億4468万+3.48%-2.58
08/27585690577680+15.25%1,447,00080億9982万+11.84%-2.8
08/24553592547590+6.5%248,70070億2778万-3.28%-2.43
08/23550559536554+0.73%218,70065億9897万-9.48%-2.28
08/22516553514550+5.16%188,30065億5132万-10.13%-2.27
08/215235255115230%75,00057億9797万-14.54%-2.01
08/20532540518523-2.61%95,80057億9797万-14.54%-2.01
08/17521543521537+3.07%144,70059億5318万-12.4%-2.06
08/16527527500521-1.88%227,60057億7580万-15.01%-2
08/15543544528531-2.21%118,70058億8666万-13.38%-2.04
08/14528546524543+2.65%142,20060億1969万-11.42%-2.08
08/13554554525529-4.51%252,60058億6449万-13.7%-2.03
08/10565572546554-2.29%220,00061億4164万-9.77%-2.12
08/09577585554567-0.35%268,00062億8576万-7.2%-2.17
08/08555577555569+1.97%217,70063億793万-6.57%-2.18
08/07589593544558-6.84%422,00061億8598万-8.22%-2.14
08/06589608573599-1.64%285,70066億4051万-1.64%-2.3