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
12/28141149141143-2.05%1,416,500149億8921万-15.38%-2.11
12/27150154142146+6.57%4,630,900153億367万-14.62%-2.15
12/26135161131137+14.17%12,424,500143億6029万-20.81%-2.02
12/25122130118120-14.29%3,912,300125億7836万-31.82%-1.77
12/21144148133140-5.41%2,482,800146億7475万-21.79%-2.06
12/20159162143148-8.64%2,698,100154億9288万-19.13%-2.19
12/19159163159162+1.89%767,100169億5843万-11.96%-2.39
12/18160164158159-3.64%851,800166億4438万-14.05%-2.35
12/17168173165165-4.07%894,300172億7247万-11.29%-2.44
12/14176185170172+0.58%1,934,600180億524万-8.51%-2.54
12/13169177169171+1.18%991,500179億56万-9.52%-2.53
12/12162170160169+6.96%900,100176億9120万-10.58%-2.5
12/11163167158158-3.07%1,313,100165億3970万-16.84%-2.33
12/10167170163163-5.23%1,276,000170億6311万-14.66%-2.41
12/07178182172172-3.91%1,149,000180億524万-10.42%-2.54
12/06187187176179-4.79%1,906,200187億3801万-6.77%-2.64
12/05187190183188-1.57%867,200196億8015万-2.08%-2.78
12/04195201190191-1.04%1,852,000199億9419万-0.52%-2.82
12/031951961921930%748,800202億356万+1.05%-2.85
11/30190194190193+0.52%695,100202億356万+1.58%-2.85
11/29202202192192-3.03%1,157,300200億9888万+1.05%-2.84
11/28193202193198+3.13%1,223,300207億2697万+4.21%-2.92
11/27192195191192+1.05%597,100200億9888万+1.05%-2.84
11/26192195188190-1.55%880,000198億8951万-0.52%-2.81
11/22198200192193-0.52%1,056,700202億356万+1.05%-2.85
11/21193201192194-2.02%1,109,200203億824万+1.04%-2.87
11/20203207198198-4.81%1,764,200207億2697万+2.59%-2.92
11/19209225205208+5.05%4,073,400217億7378万+7.77%-3.07
11/16222225197198-9.59%4,960,100207億2697万+2.59%-2.92
11/15192232190219+19.02%16,546,100229億2528万+13.47%-3.23
11/14187191184184-1.6%420,100192億6142万-4.17%-2.72
11/13185191180187-1.58%777,500195億7547万-3.61%-2.76
11/12199200187190-5.47%1,081,900198億8951万-2.56%-2.81
11/09195204194201+3.61%1,206,400210億4101万+2.55%-2.97
11/08192197191194+2.65%586,500203億824万-1.52%-2.87
11/07186192186189+1.07%628,500197億8483万-4.55%-2.79
11/06191197187187-2.6%865,700195億7547万-6.5%-2.76
11/05183195182192+4.92%1,252,500200億9888万-4.95%-2.84
11/02178188178183+2.81%847,600191億5674万-9.85%-2.7
11/01176184175178-0.56%692,400186億3333万-13.17%-2.63
10/31174180174179+2.87%918,200187億3801万-13.53%-2.64
10/30161179160174+4.82%1,405,900182億1461万-16.75%-2.57
10/29169177165166-1.19%1,492,600173億7715万-21.33%-2.45
10/26188189157168-9.19%4,132,900175億8652万-21.13%-2.48
10/25195195185185-8.42%2,357,900193億6610万-13.95%-2.73
10/24205207201202-0.49%547,500211億4569万-6.91%-2.98
10/23207208202203-2.87%522,800212億5037万-6.45%-3
10/22205214204209+1.95%1,006,500218億6052万-3.69%-3.08
10/19207208204205-2.38%813,000214億4214万-5.96%-3.03
10/18213214209210+0.96%827,100219億6512万-4.11%-3.1
10/17209215208208+0.48%1,041,300217億5593万-5.02%-3.07
10/16203209202207+1.47%339,700216億5133万-5.91%-3.06
10/15209209203204-0.97%646,400213億3755万-7.69%-3.01
10/12200209199206+3%1,093,800215億4674万-7.62%-3.04
10/11195204195200-6.98%1,873,300209億1916万-11.11%-2.95
10/10218220215215-1.83%775,100224億8810万-5.29%-3.17
10/09223224218219-0.9%850,000229億648万-3.95%-3.23
10/05223226216221-2.21%1,467,700231億1567万-3.91%-3.26
10/042232272222260%870,200236億3865万-2.16%-3.34
10/03228230223226-1.74%1,129,100236億3865万-3%-3.34
10/02235237229230-0.43%1,333,800240億5704万-2.13%-3.39
10/01231234229231+0.87%678,000241億6163万-2.12%-3.41
09/282322322262290%1,019,000239億5244万-3.38%-3.38
09/272282332262290%1,204,000239億5244万-4.18%-3.38
09/26222234222229+3.15%1,407,100239億5244万-4.58%-3.38
09/25224226221222-1.33%909,600232億2027万-7.88%-3.28
09/21224226222225-0.44%636,200235億3406万-7.41%-3.32
09/20228231222226+2.73%1,414,300233億1401万-7.38%-3.29
09/19213221212220+3.29%1,324,800226億9505万-9.84%-3.2
09/18215216212213-0.47%801,100219億7294万-12.7%-3.1
09/14211217211214+0.47%1,270,200220億7610万-12.65%-3.12
09/13212215210213-1.84%1,673,800219億7294万-13.77%-3.1
09/12223224216217-2.69%1,629,300191億7773万-13.2%-2.71
09/11224226220223+0.45%1,287,400197億799万-11.51%-2.78
09/10233234216222-6.33%2,807,100196億1961万-12.6%-2.77
09/072372382372370%2,662,200209億4526万-7.42%-2.96
09/06242242237237-3.27%1,717,300209億4526万-8.49%-2.96
09/05250251245245-2.39%665,900216億5227万-6.49%-3.06
09/04243254242251+2.03%886,900221億8253万-4.92%-3.13
09/03251253241246-3.53%1,231,900217億4065万-7.52%-3.07
08/31257258251255-1.92%1,059,900225億3604万-4.85%-3.18
08/30263265256260-0.38%882,100229億7792万-3.7%-3.24
08/29257265252261-4.4%3,480,500230億6630万-4.04%-3.25
08/28270296267273+2.25%7,378,700241億2682万-0.36%-3.4
08/27262272262267+1.91%1,199,700235億9656万-3.26%-3.33
08/24260265257262+0.77%887,900231億5468万-5.76%-3.27
08/23259260254260-0.38%1,444,900229億7792万-7.47%-3.24
08/22252267251261+1.95%1,709,700230億6630万-7.77%-3.25
08/21254257246256-1.16%2,179,300226億2442万-10.18%-3.19
08/20288292255259-8.48%6,520,900228億8955万-10.07%-3.23
08/17235304234283+22.51%25,681,400250億1059万-2.41%-3.53
08/162242352242310%902,100204億1500万-20.62%-2.88
08/152302382282310%1,250,000204億1500万-21.43%-2.88
08/14231234226231+1.76%1,916,500204億1500万-22.48%-2.88
08/13268269221227-16.24%4,150,400200億6149万-24.58%-2.83
08/10275275269271-1.09%825,100239億5007万-10.86%-3.38
08/09278278272274-0.72%368,300242億1520万-10.16%-3.42
08/08271276270276+2.22%1,090,300243億9195万-10.1%-3.44
08/07276284270270-6.25%2,398,000238億6169万-12.34%-3.37
08/06299300287288-4%2,068,100254億5247万-7.1%-3.59