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
12/28182192182187-2.6%34,50030億8930万-13.82%50.330.66
12/27177196175192+11.63%91,10031億7190万-12.33%51.670.68
12/26169173162172+6.17%51,60028億4150万-22.17%46.290.61
12/25163169158162-13.83%147,80026億7629万-27.68%43.60.57
12/21190205178188+10.59%256,30031億582万-17.54%50.60.67
12/20183184162170-9.09%125,90028億845万-26.41%45.750.6
12/19188189184187+1.08%30,50030億8930万-20.09%50.330.66
12/18192192185185-7.5%60,30030億5626万-21.94%49.790.66
12/17204206191200-4.76%141,70033億407万-16.67%53.830.71
12/14219219207210-2.78%82,80034億6927万-13.58%56.520.74
12/13215222215216-1.82%87,90035億6839万-11.84%58.130.77
12/12224275220220+1.85%863,90036億3447万-10.93%59.210.78
12/11230230216216-4%88,20035億6839万-13.6%58.130.77
12/10239239225225-6.64%56,30037億1707万-10.71%60.560.8
12/072412422402410%7,10039億8140万-4.74%64.860.85
12/06242250240241-0.41%35,90039億8140万-5.12%64.860.85
12/052412452402420%30,60039億9792万-5.1%65.130.86
12/04245245242242-1.63%12,50039億9792万-5.1%65.130.86
12/03245246243246+1.23%16,20040億6400万-3.91%66.210.87
11/30242246242243+0.83%18,00040億1444万-5.08%65.40.86
11/29246249241241-1.23%37,90039億8140万-6.23%64.860.85
11/28246248244244-1.61%46,80040億3096万-5.43%65.670.86
11/272482512452480%32,60040億9704万-4.62%66.750.88
11/262492502472480%20,60040億9704万-4.98%66.750.88
11/22249251248248-0.4%12,80040億9704万-5.7%66.750.88
11/21246252246249-0.4%20,40041億1356万-5.68%67.010.88
11/202482532482500%12,00041億3008万-6.02%67.280.89
11/19250250246250+0.81%16,10041億3008万-6.37%67.280.89
11/16257257247248-3.5%46,40040億9704万-7.46%66.750.88
11/15259260257257-0.77%8,10042億4573万-4.81%69.170.91
11/14262263259259-1.15%23,10042億7877万-4.43%69.710.92
11/13262263261262-1.13%34,00043億2833万-3.68%70.510.93
11/12264267263265+0.38%27,90043億7789万-2.93%71.320.94
11/09267268264264-2.22%26,40043億6137万-3.65%71.050.94
11/08268272263270+0.75%33,60044億6049万-2.17%72.670.96
11/07266270264268-1.11%44,40044億2745万-3.25%72.130.95
11/06271273268271-0.37%33,60044億7701万-2.52%72.940.96
11/05269273260272+3.42%36,10044億9353万-2.51%73.210.96
11/02260270260263+2.33%34,10043億4485万-6.07%70.780.93
11/01254262254257+0.39%19,20042億4573万-8.54%69.170.91
10/31256257253256-0.39%30,30042億2920万-9.54%68.90.91
10/30249257247257+1.18%21,50042億4573万-9.82%69.170.91
10/292532582512540%28,10041億9616万-11.19%68.360.9
10/26270271250254-5.58%95,40041億9616万-11.81%68.360.9
10/25271271261269-2.89%80,00044億4397万-6.92%72.40.95
10/24281281270277-1.07%60,50045億7613万-4.81%74.550.98
10/23288288280280-2.1%30,00046億2569万-4.11%75.360.99
10/22285287285286+0.7%9,10047億2482万-3.05%76.971.01
10/19286287284284-1.73%12,60046億9177万-3.73%76.431.01
10/18289292286289+0.7%19,60047億7438万-2.36%77.781.02
10/17284289284287+1.06%20,10047億4134万-3.04%77.241.02
10/16279289279284+1.79%11,20046億9177万-4.05%76.431.01
10/15281283278279-1.76%22,90046億917万-5.74%75.090.99
10/12277284276284+2.53%26,20046億9177万-4.7%76.431.01
10/11283284275277-5.14%84,40045億7613万-7.36%74.550.98
10/10291302290292-0.34%48,50048億2394万-2.67%78.591.03
10/09290293288293+0.69%36,20048億4046万-2.66%78.861.04
10/05293294291291-1.36%26,80048億742万-3.64%78.321.03
10/04298298292295-1.34%44,00048億7350万-2.64%79.41.04
10/03300300295299-0.99%41,30049億3958万-1.97%80.471.06
10/02298309297302+1.68%53,80049億8914万-0.98%81.281.07
10/012952982952970%23,00049億654万-2.94%79.931.05
09/28298299296297+0.68%18,20049億654万-2.94%79.931.05
09/27302302294295-2.32%47,30048億7350万-3.59%79.41.04
09/26296304296302+2.03%48,00049億8914万-1.31%81.281.07
09/25294299293296+0.68%32,00048億9002万-3.27%79.661.05
09/21295296292294+0.68%34,40048億5698万-3.92%79.131.04
09/20296297291292-1.35%50,40048億2394万-4.58%78.591.03
09/19299301291296-0.34%64,70048億9002万-3.27%79.661.05
09/18295311288297-6.9%173,30049億654万-3.26%79.931.05
09/14329333314319-9.12%292,40052億6999万+3.91%85.851.13
09/13313363310351+21.45%1,192,30057億9864万+14.33%94.471.24
09/12296299289289-2.03%26,30047億7438万-5.25%77.781.02
09/11294296290295-0.34%14,60048億7350万-3.91%79.41.04
09/10290299288296+2.42%11,40048億9002万-3.9%79.661.05
09/07289292285289-2.03%30,80047億7438万-6.77%77.781.02
09/06303303293295-3.28%48,80048億7350万-5.75%79.41.04
09/05307320301305-1.61%36,30050億3870万-3.17%82.091.08
09/04316316310310-1.59%24,10051億2130万-2.21%83.431.1
09/03320320309315-0.94%15,50052億391万-1.25%84.781.12
08/31319323318318-0.31%18,70052億5347万-0.63%85.591.13
08/30321325317319-0.62%19,70052億6999万-0.62%85.851.13
08/29320325316321-0.93%22,80053億303万-0.62%86.391.14
08/28326332318324+0.62%50,90053億5259万0%87.21.15
08/27315328314322+1.58%66,50053億1955万-0.92%86.661.14
08/24306321305317+4.62%60,90052億3695万-2.76%85.321.12
08/23304304299303+0.33%12,40050億566万-7.34%81.551.07
08/22293302290302+2.72%17,50049億8914万-7.93%81.281.07
08/21300300289294-2.97%26,30048億5698万-10.91%79.131.04
08/20293308293303+3.41%61,10050億566万-8.46%81.551.07
08/17286302285293+2.81%52,30048億4046万-12.01%78.861.04
08/16293293282285-5.32%74,40047億830万-14.67%76.71.01
08/15309309299301-1.63%13,40049億7262万-10.68%81.011.07
08/14300310297306+0.66%23,90050億5522万-9.47%82.361.08
08/13311311297304-2.88%73,60050億2218万-10.59%81.821.08
08/10316318311313-1.26%25,30051億7086万-8.21%84.241.11
08/09317317313317-0.31%13,30052億3695万-7.31%85.321.12
08/08319319310318-0.63%20,70052億5347万-7.29%85.591.13
08/07336337312320-9.09%201,60052億8651万-6.98%86.121.13
08/06352358347352-1.12%34,80058億1516万+2.03%94.741.25