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
12/28170170158166-3.49%291,10026億7976万-13.09%--
12/27173177165172+5.52%194,80027億7662万-10.42%--
12/26162171155163+3.16%211,20026億3133万-15.1%--
12/25169172151158-12.71%347,90025億5062万-17.71%--
12/21188194180181-5.24%314,30029億2191万-5.73%--
12/20191204184191-1.55%351,40030億8334万-0.52%--
12/19189200179194+8.38%498,00031億3177万+1.57%--
12/18187187177179-6.77%229,10028億8962万-5.79%--
12/17205205188192-4.48%238,30030億9948万+1.05%--
12/14198204195201-0.99%132,00032億4477万+6.35%--
12/13209212201203-2.87%336,70032億7706万+7.98%--
12/12214215209209+0.48%292,00033億7392万+11.76%--
12/11210215208208-2.35%360,20033億5777万+11.23%--
12/10208213199213+4.41%432,10034億3849万+12.7%--
12/07215219199204-4.67%544,80032億9320万+6.81%--
12/062112192072140%415,40034億5463万+11.46%--
12/05204222199214+0.94%848,00034億5463万+11.46%--
12/04199239199212+7.61%3,632,00034億2235万+9.84%--
12/03185199184197+4.79%455,00031億8020万+1.55%--
11/301861911831880%216,90030億3491万-3.09%--
11/29190190184188+0.53%169,40030億3491万-3.59%--
11/28189190184187+2.75%193,90030億1877万-5.08%--
11/27189190182182-2.67%180,70029億3805万-8.54%--
11/26181191181187+5.65%609,80030億1877万-6.97%--
11/22174180173177+1.14%240,10028億5734万-12.81%--
11/21170176170175+2.34%194,10028億2505万-15.05%--
11/20167175167171+1.18%150,80027億6048万-17.79%--
11/19173176168169+0.6%285,00027億2819万-19.14%--
11/16170174166168-2.89%302,90027億1205万-20.75%--
11/15162177161173+3.59%420,00027億9276万-19.16%--
11/14175175166167-2.34%283,70026億9590万-22.33%--
11/13169175165171-0.58%415,20027億6048万-21.2%--
11/121771771671720%361,00027億7662万-21.1%--
11/09176176166172-4.44%843,90027億7662万-21.82%--
11/08189190179180-4.26%757,20029億577万-18.92%--
11/07192197182188+0.53%1,546,80030億3491万-16.07%--
11/06201209185187-29.43%4,276,90030億1877万-17.26%--
11/05258268254265+2.32%1,325,10042億7794万+16.23%--
11/02228260228259+12.12%1,931,50041億8108万+14.1%--
11/012312362242310%291,90037億2907万+2.67%--
10/31236239228231-0.86%264,90037億2907万+3.13%--
10/30218235210233+5.91%567,30037億6135万+4.02%--
10/29218240215220+8.91%1,152,50035億5149万-1.35%--
10/26217226196202-6.05%511,80032億6092万-9.01%--
10/25229243215215-10.04%564,40034億7078万-2.71%--
10/24232241232239+1.7%202,30038億5821万+9.63%--
10/23241243232235-2.89%262,50037億9364万+9.3%--
10/22244250233242+2.54%313,00039億664万+14.69%--
10/19234238226236-0.42%297,90038億978万+13.46%--
10/18231247229237+2.6%592,10038億2593万+16.18%--
10/17214233212231+9.48%429,00037億2907万+14.36%--
10/16226229211211-7.46%431,80034億620万+6.03%--
10/15225235218228+5.07%554,40036億8064万+15.74%--
10/12214219208217+5.34%345,90035億306万+11.86%--
10/11205214194206-4.19%334,60033億2549万+7.85%--
10/10209218209215+2.87%297,20034億7078万+13.76%--
10/09215215201209-1.88%362,80033億7392万+12.37%--
10/05220220210213-4.91%339,60034億3849万+15.76%--
10/042212292152240%298,60036億1607万+23.76%--
10/03220227208224-5.49%915,80036億1607万+25.84%--
10/02236243230237-5.2%1,092,40038億2593万+35.43%--
10/01225253224250+14.68%2,427,10040億3579万+46.2%--
09/28222225212218-1.8%752,00035億1921万+30.54%--
09/27215232209222+3.74%912,30035億8378万+35.37%--
09/26220223205214-4.89%740,90034億5463万+33.75%--
09/25214234210225+8.7%1,609,60036億3221万+43.31%--
09/21212221189207+1.47%3,176,00033億4163万+35.29%--
09/20157204156204+32.47%2,547,60032億9320万+35.1%--
09/191561571531540%50,50024億8604万+4.05%--
09/18150155149154+0.65%53,10024億8604万+4.76%--
09/14149153145153+2.68%63,00024億6990万+4.79%--
09/13149151145149-1.32%124,70024億533万+2.05%--
09/12159159151151-5.03%122,60024億3761万+3.42%--
09/11166166158159-2.45%107,50025億6676万+9.66%--
09/10158170157163+2.52%206,80026億3133万+13.19%--
09/07158162156159-4.79%302,80025億6676万+10.42%--
09/06160168158167+1.83%435,10026億9590万+16.78%--
09/05149179149164+12.33%4,369,50026億4747万+15.49%--
09/04150150146146-1.35%54,90023億5690万+3.55%--
09/03149153144148+2.78%130,30023億8918万+4.96%--
08/31147152144144-5.26%252,10023億2461万+2.13%--
08/30146173146152+7.04%2,043,30024億5376万+7.8%--
08/29143144142142-0.7%29,50022億9233万+0.71%--
08/28148150143143-2.72%98,90023億847万+1.42%--
08/27143148143147+3.52%67,30023億7304万+4.26%--
08/24140144137142+0.71%140,00022億9233万+0.71%--
08/23138141134141+2.17%143,20022億7618万0%--
08/22137138135138+1.47%25,20022億2775万-2.13%--
08/21137137135136-0.73%17,70021億9547万-4.23%--
08/201351371351370%9,10022億1161万-3.52%--
08/17137140135137+1.48%20,40022億1161万-3.52%--
08/161341361331350%33,30021億7932万-5.59%--
08/15137140135135-2.17%31,00021億7932万-5.59%--
08/14135138133138+2.99%48,70022億2775万-3.5%--
08/13137139133134-3.6%106,60021億6318万-6.29%--
08/10142143137139-1.42%97,10022億4390万-2.8%--
08/09141143140141-0.7%14,20022億7618万-1.4%--
08/081411441391420%78,90022億9233万-0.7%--
08/071421441411420%23,20022億9233万-0.7%--
08/06143146142142-2.74%95,40022億9233万-1.39%--