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
12/28241241233238+2.15%20,50053億3120万-10.53%56.630.41
12/27221236221233+8.37%29,20052億1920万-12.73%55.440.41
12/26218219215215-0.92%17,30048億1600万-20.07%51.160.37
12/25222222210217-9.96%103,80048億6080万-19.93%51.630.38
12/21248253240241-3.6%78,90053億9840万-11.72%57.340.42
12/20259262250250-4.58%114,70056億-8.76%59.490.44
12/19271271262262-3.32%32,50058億6880万-4.73%62.340.46
12/18271275270271-2.87%16,70060億7040万-1.45%64.480.47
12/17273279273279+0.72%24,20062億4960万+1.45%66.390.49
12/142732772732770%3,60062億480万+0.73%65.910.48
12/13270277270277+2.59%24,20062億480万+0.73%65.910.48
12/12271271269270-0.74%5,10060億4800万-1.82%64.240.47
12/11272273269272+0.37%10,00060億9280万-1.09%64.720.47
12/10275276271271-2.52%9,10060億7040万-1.45%64.480.47
12/07278281278278-0.71%4,40062億2720万+1.09%66.150.48
12/06283283278280-0.71%24,70062億7200万+1.82%66.620.49
12/05284284278282-0.7%9,40063億1680万+2.55%67.10.49
12/04283285280284+0.71%16,20063億6160万+3.27%67.580.49
12/03281282280282+0.36%6,30063億1680万+2.92%67.10.49
11/30281281277281-0.35%4,20062億9440万+2.55%66.860.49
11/29281283278282-0.35%39,30063億1680万+3.3%67.10.49
11/28280285277283+1.43%17,00063億3920万+3.66%67.340.49
11/27274279272279+2.2%13,30062億4960万+2.2%66.390.49
11/26273275269273+0.74%8,60061億1520万0%64.960.48
11/22269272267271+0.37%7,00060億7040万-0.73%64.480.47
11/21266270266270+0.75%8,20060億4800万-1.1%64.240.47
11/20268271267268+0.37%15,50060億320万-2.19%63.770.47
11/19266269266267-0.37%5,40059億8080万-2.55%63.530.46
11/16269270268268-0.37%10,40060億320万-2.19%63.770.47
11/15269271269269-0.74%3,30060億2560万-2.18%64.010.47
11/14271272270271+0.74%4,10060億7040万-1.45%64.480.47
11/13272272266269-1.1%15,80060億2560万-2.54%64.010.47
11/12275275270272-1.45%7,10060億9280万-1.81%64.720.47
11/09277277274276-1.08%10,80061億8240万-0.36%65.670.48
11/08278279277279+0.72%14,40062億4960万+0.36%66.390.49
11/07278280274277+0.36%9,20062億480万-0.36%65.910.48
11/06275277274276+0.73%4,60061億8240万-0.72%65.670.48
11/05276278274274-0.36%4,80061億3760万-1.79%65.20.48
11/02278280275275-1.08%8,10061億6000万-1.43%65.430.48
11/01273279270278+1.83%9,40062億2720万-0.71%66.150.48
10/31268273268273+1.87%4,20061億1520万-2.5%64.960.48
10/30266268265268-0.37%9,30060億320万-4.63%63.770.47
10/29269272266269-0.37%10,70060億2560万-4.27%64.010.47
10/26273273266270-0.37%22,00060億4800万-4.26%64.240.47
10/25273274271271-2.17%39,30060億7040万-3.9%64.480.47
10/24275277275277+0.73%2,50062億480万-2.12%65.910.48
10/23277279275275-1.43%8,70061億6000万-2.83%65.430.48
10/222762802762790%1,80062億4960万-1.41%66.390.49
10/19279280277279+0.36%4,10062億4960万-1.41%66.390.49
10/18280280278278-1.07%6,30062億2720万-1.77%66.150.48
10/17280283278281+1.08%13,70062億9440万-0.71%66.860.49
10/162782802782780%10,20062億2720万-1.77%66.150.48
10/15283283278278-1.42%15,20062億2720万-2.11%66.150.48
10/12283283279282+1.08%26,00063億1680万-0.7%67.10.49
10/11281282278279-2.11%18,90062億4960万-1.76%66.390.49
10/102872872852850%12,70063億8400万0%67.810.5
10/09287288285285-0.7%10,50063億8400万0%67.810.5
10/05285289285287+0.7%9,20064億2880万+0.35%68.290.5
10/04290290285285-1.04%9,30063億8400万-0.35%67.810.5
10/032882912842880%15,30064億5120万+0.7%68.530.5
10/02285290285288+0.35%11,70064億5120万+0.7%68.530.5
10/01286290285287+0.35%32,10064億2880万+0.35%68.290.5
09/282872872852860%11,70064億640万0%68.050.5
09/27288288284286-0.35%18,40064億640万+0.35%68.050.5
09/26285288284287+0.7%6,20064億2880万+0.7%68.290.5
09/252902902832850%39,20063億8400万+0.35%67.810.5
09/21282285282285+1.06%78,40063億8400万+0.35%67.810.5
09/20284285280282-0.7%46,20063億1680万-0.35%67.10.49
09/19281285280284+1.07%30,00063億6160万+0.35%67.580.49
09/18280284280281+0.72%4,90062億9440万-0.71%66.860.49
09/14281283278279-0.71%8,00062億4960万-1.41%66.390.49
09/13275281273281+1.08%8,60062億9440万-0.71%66.860.49
09/12281283272278-1.07%16,70062億2720万-1.77%66.150.48
09/11283283281281-0.71%7,50062億9440万-0.71%66.860.49
09/10283284281283-0.35%4,40063億3920万0%67.340.49
09/07284285281284-0.35%7,50063億6160万+0.35%67.580.49
09/062852852812850%13,50063億8400万+0.71%67.810.5
09/05290291281285-2.06%9,30063億8400万+0.71%67.810.5
09/04293293291291-0.68%2,90065億1840万+2.83%69.240.51
09/03295295292293-1.01%6,40065億6320万+3.53%69.720.51
08/31297297291296+0.34%37,00066億3040万+4.96%70.430.52
08/30293296291295+0.68%16,50066億800万+4.61%70.190.51
08/29288293288293+1.74%27,20065億6320万+3.9%69.720.51
08/28286290285288+0.7%28,90064億5120万+2.13%68.530.5
08/27284286276286+1.06%23,30064億640万+1.42%68.050.5
08/24281283278283+0.35%2,90063億3920万+0.35%67.340.49
08/23279283278282+0.71%21,10063億1680万0%67.10.49
08/22274281274280+0.72%14,70062億7200万-0.71%66.620.49
08/21272279272278+2.58%16,30062億2720万-1.42%66.150.48
08/20272272270271-1.09%10,10060億7040万-4.24%64.480.47
08/17270275270274+0.74%15,40061億3760万-3.18%65.20.48
08/16271274270272-0.37%31,00060億9280万-4.23%64.720.47
08/15276278273273-1.8%19,30061億1520万-3.87%64.960.48
08/14276279274278+0.72%15,70062億2720万-2.46%66.150.48
08/13279280274276-1.08%22,10061億8240万-3.16%65.670.48
08/10282282278279-1.41%39,10062億4960万-2.11%66.390.49
08/09283286283283-0.7%6,30063億3920万-1.05%67.340.49
08/08282285280285+1.42%28,90063億8400万-0.35%67.810.5
08/07282282280281-0.35%5,80062億9440万-1.75%66.860.49
08/06283285280282-0.35%26,30063億1680万-1.74%67.10.49