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
12/28709715701715-2.72%5,40016億3074万-7.86%10.40.8
12/27711748711735+6.52%2,50016億7635万-5.41%10.690.82
12/26680714680690+1.32%7,60015億7372万-11.2%10.040.77
12/25706706680681-8.59%9,20015億5319万-12.47%9.910.76
12/21751751741745-1.72%6,60016億9916万-4.61%10.840.83
12/20834834758758-9.11%17,00017億2881万-2.94%11.030.84
12/198358448348340%4,70019億215万+6.92%12.130.93
12/18833851830834-1.88%11,20019億215万+7.34%12.130.93
12/17836894836850+1.67%13,60019億3864万+9.96%12.370.95
12/14836860824836+1.7%13,10019億671万+8.29%12.160.93
12/13881915785822-9.57%58,50018億7478万+6.61%11.960.92
12/12868987839909+8.47%69,30020億7320万+18.05%13.231.01
12/11985985835838-14.92%111,70019億1127万+9.69%12.190.93
12/10895985880985+17.96%182,80022億4654万+29.43%14.331.1
12/07750839734835+11.93%28,60019億443万+10.89%12.150.93
12/06739746739746+0.95%2,10017億144万-0.27%10.850.83
12/05736739735739-0.14%30016億8547万-1.34%10.750.82
12/04749749740740-0.8%70016億8775万-1.07%10.770.82
12/03756757745746+0.67%1,80017億144万-0.27%10.850.83
11/30735743735741+2.49%1,80016億9004万-1.07%10.780.83
11/29739739722723-2.17%2,30016億4898万-3.73%10.520.81
11/28729740728739+1.37%1,20016億8547万-2.12%10.750.82
11/27723735723729+0.97%80016億6267万-4.08%10.610.81
11/26737737721722+0.28%1,60016億4670万-5.74%10.50.8
11/227187257157200%2,80016億4214万-6.49%10.480.8
11/21729729716720-2.57%90016億4214万-7.22%10.480.8
11/20744744738739+1.37%1,30016億8547万-5.26%10.750.82
11/19717730717729-0.95%3,50016億6267万-7.02%10.610.81
11/16748748733736-1.47%4,00016億7863万-6.72%10.710.82
11/15736748736747+0.4%2,40017億372万-5.92%10.870.83
11/14755755744744-0.13%60016億9688万-6.53%10.820.83
11/13720745716745-1.06%2,20016億9916万-6.88%10.840.83
11/12770780747753-8.73%8,70017億1740万-6.34%10.960.84
11/09806825806825+3.25%3,60018億8162万+1.98%120.92
11/08805805792799+1.01%3,60018億2232万-1.48%11.620.89
11/07764791764791+1.8%1,50018億407万-2.94%11.510.88
11/06754777754777+1.44%1,50017億7214万-5.24%11.30.87
11/05781781766766+0.52%2,80017億4705万-7.26%11.140.85
11/02749770749762+3.81%2,00017億3793万-8.63%11.090.85
11/01743745734734-2.13%3,00016億7407万-12.93%10.680.82
10/31735750735750+4.31%1,50017億1056万-11.87%10.910.84
10/30694724691719-2.71%6,40016億3986万-16.2%10.460.8
10/29777780735739-4.4%2,80016億8547万-14.76%10.750.82
10/26801805773773-2.15%4,70017億6302万-11.66%11.250.86
10/25826826790790-5.84%7,30018億179万-10.33%11.490.88
10/24846846838839-2.33%1,30019億1355万-5.52%12.210.93
10/23856867851859-0.12%80019億5916万-3.7%12.50.96
10/22860860860860+1.78%1,00019億6145万-3.59%12.510.96
10/19835845835845-0.59%1,10019億2723万-5.16%12.290.94
10/18835850835850+1.8%2,20019億3864万-4.6%12.370.95
10/178388398228350%1,80019億443万-6.29%12.150.93
10/16860860823835-2.91%3,60019億443万-6.49%12.150.93
10/15863878855860+1.42%2,80019億6145万-4.12%12.510.96
10/12811854805848+4.56%4,10019億3408万-5.46%12.340.95
10/11796849796811-3.57%8,60018億4969万-9.59%11.80.9
10/10852855841841-0.59%80019億1811万-6.45%12.240.94
10/09851852845846-1.63%2,60019億2951万-5.9%12.310.94
10/05876879850860-2.82%11,70019億6145万-4.44%12.510.96
10/04902904880885-2.1%10,40020億1846万-1.78%12.880.99
10/03901905886904-0.44%5,90020億6180万+0.56%13.151.01
10/02952952900908-3.61%7,20020億7092万+1.68%13.211.01
10/01966966942942-2.38%2,70021億4847万+6.32%13.711.05
09/289659809659650%3,70022億92万+9.91%14.041.08
09/27958965947965+3.21%6,70022億92万+11.05%14.041.08
09/269349509309350%5,70021億3250万+8.72%13.61.04
09/25955958935935-0.53%3,60021億3250万+9.61%13.61.04
09/21921958921940+0.43%8,70021億4391万+11.11%13.681.05
09/20929968918936+1.74%8,30021億3478万+11.69%13.621.04
09/199901,030913920-6.12%33,00020億9829万+10.71%13.391.03
09/18946980906980+3.59%15,90022億3514万+18.79%14.261.09
09/14865946865946+10.51%33,90021億5759万+15.65%13.761.05
09/13845857841856+3.01%1,40019億5232万+4.9%12.450.95
09/12865865831831-2.24%3,10018億9530万+1.71%12.090.93
09/11875878830850+0.59%12,00019億3864万+3.41%12.370.95
09/10877877823845-4.84%10,20019億2723万+2.42%12.290.94
09/07933933883888-5.03%12,00020億2531万+7.38%12.920.99
09/06869940869935+8.85%32,90021億3250万+13.06%13.61.04
09/05856859847859+0.82%2,50019億5916万+4%12.50.96
09/04858863840852-0.35%7,00019億4320万+2.9%12.40.95
09/03847865847855+1.06%2,60019億5004万+3.01%12.440.95
08/31846858830846-1.74%10,50019億2951万+1.68%12.310.94
08/30905907861861-3.04%21,30019億6373万+3.11%12.530.96
08/29833891825888+6.99%23,50020億2531万+6.09%12.920.99
08/28760855760830+10.08%23,40018億9302万-0.95%12.080.92
08/27758758745754+2.03%2,80017億1969万-10.24%10.970.84
08/24750750739739+0.27%2,30016億8547万-12.65%10.750.82
08/23743743735737+0.41%2,60016億8091万-13.6%10.720.82
08/22738752726734-1.87%11,20016億7407万-14.65%10.680.82
08/21758759742748-2.35%3,50017億600万-13.73%10.880.83
08/20784784766766+1.59%4,40017億4705万-12.36%11.140.85
08/17751765750754+0.94%2,50017億1969万-14.51%10.970.84
08/16742768736747+0.67%9,80017億372万-16.35%10.870.83
08/15784784740742-6.08%19,60016億9232万-18.01%10.80.83
08/14805813783790-1.86%6,40018億179万-14.04%11.490.88
08/13876878783805-8.52%22,90018億3600万-13.35%11.710.9
08/10907907877880-1.68%9,50020億706万-5.78%12.80.98
08/09955955880895-6.28%21,70020億4127万-4.69%13.021
08/08929956918955+4.6%19,20021億7812万+1.06%13.891.06
08/07897922895913+1.56%6,00020億8233万-3.39%13.281.02
08/06893909880899+0.9%4,70020億5039万-4.67%13.081