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
12/28348354346353-0.28%6,40059億1529万-14.73%23.621.14
12/27352355344354+4.12%12,40059億3204万-15.11%23.681.15
12/26342347335340-6.59%26,10056億9744万-19.05%22.751.1
12/25362364335364-0.55%50,40060億9962万-14.15%24.351.18
12/21377377365366-4.44%28,10061億3313万-14.08%24.491.19
12/20380384376383+0.79%21,90064億1800万-10.72%25.621.24
12/19387398380380-1.04%24,90063億6773万-11.83%25.421.23
12/18414480380384-8.13%232,70064億3476万-11.52%25.691.24
12/17425427418418-1.42%7,80070億450万-4.35%27.971.36
12/14429430424424-1.17%6,30071億505万-3.2%28.371.37
12/13429433429429-0.69%3,30071億8883万-2.28%28.71.39
12/12429432428432+1.41%3,90072億3911万-1.82%28.91.4
12/11433435426426-1.39%7,20071億3856万-3.4%28.51.38
12/10437441432432-2.92%10,80072億3911万-2.26%28.91.4
12/074434454424450%1,80074億5695万+0.68%29.771.44
12/06442445441445-0.22%2,30074億5695万+0.68%29.771.44
12/05445446441446+0.22%7,70074億7371万+0.9%29.841.45
12/04444446444445-0.22%10,80074億5695万+0.68%29.771.44
12/03443447443446+0.68%5,50074億7371万+0.9%29.841.45
11/304434454424430%6,50074億2343万+0.23%29.641.44
11/29445445443443-0.45%8,40074億2343万+0.23%29.641.44
11/28437445437445+1.83%4,80074億5695万+0.68%29.771.44
11/27434438434437+0.69%3,20073億2289万-1.13%29.241.42
11/26432436432434+0.46%3,10072億7262万-2.03%29.041.41
11/22431435430432+0.93%4,90072億3911万-2.48%28.91.4
11/21431431428428-0.7%6,70071億7208万-3.6%28.641.39
11/20433437427431-0.46%16,40072億2235万-3.15%28.841.4
11/19436437432433-0.23%9,40072億5586万-2.91%28.971.4
11/164364394344340%4,80072億7262万-2.69%29.041.41
11/15439441433434-1.14%18,90072億7262万-2.91%29.041.41
11/14447448439439-1.57%21,60073億5641万-1.79%29.371.42
11/13446448446446-0.67%6,60074億7371万-0.45%29.841.45
11/12450453449449-0.22%7,90075億2398万+0.22%30.041.46
11/094504514504500%4,40075億4074万+0.45%30.111.46
11/084504514494500%9,20075億4074万+0.45%30.111.46
11/074504524504500%6,10075億4074万+0.45%30.111.46
11/06451457450450-0.22%10,90075億4074万+0.45%30.111.46
11/05452452449451+0.45%6,40075億5749万+0.67%30.171.46
11/02442450442449+1.81%9,20075億2398万+0.22%30.041.46
11/01446447436441-1.12%13,40073億8992万-1.78%29.511.43
10/31443446443446+1.59%2,20074億7371万-0.67%29.841.45
10/30439440437439-0.23%13,70073億5641万-2.44%29.371.42
10/29443445439440-0.9%16,20073億7316万-2.22%29.441.43
10/26449451442444-0.45%13,00074億4019万-1.55%29.711.44
10/25447450445446-0.67%9,80074億7371万-1.11%29.841.45
10/24449451449449-0.44%2,10075億2398万-0.66%30.041.46
10/23450452449451-0.22%2,60075億5749万-0.22%30.171.46
10/22449455449452+0.67%13,30075億7425万+0.22%30.241.47
10/19453453449449-0.88%5,60075億2398万-0.44%30.041.46
10/184524534504530%6,00075億9101万+0.44%30.311.47
10/17450453448453+1.12%4,20075億9101万+0.44%30.311.47
10/16449450448448-0.22%1,90075億722万-0.67%29.971.45
10/15448450448449+0.45%2,10075億2398万-0.66%30.041.46
10/12446449446447+0.45%3,10074億9046万-1.11%29.911.45
10/11449451445445-1.33%24,20074億5695万-1.55%29.771.44
10/10450453450451+0.45%3,60075億5749万-0.44%30.171.46
10/09450453449449-0.66%19,30075億2398万-0.88%30.041.46
10/05455455450452-0.66%21,40075億7425万-0.22%30.241.47
10/04452455451455+1.11%5,70076億2452万+0.22%30.441.48
10/034514534474500%13,00075億4074万-0.88%30.111.46
10/02452454449450-0.22%14,70075億4074万-0.88%30.111.46
10/01453454449451-0.22%17,30075億5749万-0.66%30.171.46
09/28457458451452-0.88%8,90075億7425万-0.44%30.241.47
09/27456457455456-0.22%5,10076億4128万+0.44%30.511.48
09/26455457454457+0.66%1,50076億5804万+0.66%30.581.48
09/25457457454454-0.66%2,90076億776万+0.22%30.371.47
09/21453458450457+0.66%15,90076億5804万+0.88%30.581.48
09/20456456454454-0.22%1,90076億776万+0.22%30.371.47
09/19457457454455+0.89%2,30076億2452万+0.44%30.441.48
09/18455455450451+0.89%14,00075億5749万-0.44%30.171.46
09/14448450446447+0.68%3,80074億9046万-1.32%29.911.45
09/13447451444444-1.55%25,00074億4019万-2.2%29.711.44
09/12452452450451-0.22%4,20075億5749万-0.88%30.171.46
09/11454454451452-0.22%1,90075億7425万-0.66%30.241.47
09/104544544494530%17,40075億9101万-0.44%30.311.47
09/07458458453453-0.22%4,60075億9101万-0.66%30.311.47
09/06460460454454-0.87%11,80076億776万-0.44%30.371.47
09/05459459458458-0.22%4,60076億7479万+0.44%30.641.48
09/04458459458459+0.66%2,30076億9155万+0.66%30.711.49
09/034564564554560%5,10076億4128万0%30.511.48
08/31455460454456-0.87%5,60076億4128万0%30.511.48
08/30454460454460+1.1%9,20077億831万+0.66%30.781.49
08/29457457455455-0.44%1,00076億2452万-0.44%30.441.48
08/28452458452457+1.33%4,20076億5804万0%30.581.48
08/27453456450451-0.44%5,30075億5749万-1.31%30.171.46
08/244534564534530%2,10075億9101万-0.88%30.311.47
08/23452453452453+0.44%90075億9101万-1.09%30.311.47
08/224504524504510%1,30075億5749万-1.53%30.171.46
08/21452453448451-0.22%10,50075億5749万-1.53%30.171.46
08/20454454451452-0.44%1,60075億7425万-1.53%30.241.47
08/17450455450454+0.89%2,20076億776万-1.09%30.371.47
08/164534534494500%11,10075億4074万-1.96%30.111.46
08/15456456446450-1.1%26,20075億4074万-2.17%30.111.46
08/14456457454455-0.22%7,60076億2452万-1.09%30.441.48
08/13458458456456-0.44%12,00076億4128万-0.87%30.511.48
08/10461463458458-1.72%21,20076億7479万-0.43%30.641.48
08/09461466460466+1.08%13,40078億885万+1.3%31.181.51
08/08462463460461-0.22%4,50077億2506万+0.44%30.841.49
08/07461462460462+0.22%2,30077億4182万+0.65%30.911.5
08/064634634604610%3,10077億2506万+0.44%30.841.49