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
12/28110118103105-7.89%524,80031億5000万-8.7%-0.32
12/279211892114+29.55%1,482,60034億2000万-1.72%-0.35
12/2686888588+6.02%26,00026億4000万-24.79%-0.27
12/2586878083-9.78%181,30024億9000万-29.66%-0.25
12/2193949092-3.16%123,50027億6000万-23.33%-0.28
12/201021029395-7.77%85,10028億5000万-21.49%-0.29
12/19104104101103-2.83%80,70030億9000万-16.26%-0.31
12/18107109106106-3.64%23,50031億8000万-14.52%-0.32
12/17113114110110-4.35%119,40033億-11.29%-0.33
12/14117117113115-3.36%142,00034億5000万-8%-0.35
12/131171201171190%18,50035億7000万-5.56%-0.36
12/12120120116119+0.85%19,20035億7000万-5.56%-0.36
12/111191231141180%60,30035億4000万-6.35%-0.36
12/10121123118118-4.07%167,90035億4000万-7.09%-0.36
12/07123124122123+0.82%119,00036億9000万-3.15%-0.37
12/06124125121122-2.4%23,20036億6000万-4.69%-0.37
12/05123126123125+0.81%7,60037億5000万-2.34%-0.38
12/04126128124124-2.36%24,50037億2000万-3.13%-0.38
12/031271291261270%16,80038億1000万-0.78%-0.39
11/30129129126127-0.78%18,80038億1000万-0.78%-0.39
11/291301301271280%35,40038億4000万0%-0.39
11/28130130127128-0.78%14,60038億4000万0%-0.39
11/27128130127129+0.78%21,80038億7000万+0.78%-0.39
11/26127129127128-1.54%21,00038億4000万0%-0.39
11/22127130126130+1.56%21,40039億+0.78%-0.39
11/211251281251280%19,30038億4000万-0.78%-0.39
11/201281281271280%16,50038億4000万-0.78%-0.39
11/19127129127128+0.79%6,80038億4000万-0.78%-0.39
11/161271271241270%24,40038億1000万-1.55%-0.39
11/15125129124127+0.79%32,60038億1000万-1.55%-0.39
11/14126130126126-1.56%190,90037億8000万-2.33%-0.38
11/131281281221280%29,60038億4000万-0.78%-0.39
11/12130130128128-1.54%5,70038億4000万-1.54%-0.39
11/09129131129130+0.78%10,30039億0%-0.39
11/08130130129129+0.78%11,40038億7000万-0.77%-0.39
11/071291301281280%5,20038億4000万-1.54%-0.39
11/061281301271280%23,80038億4000万-1.54%-0.39
11/05127130127128-0.78%11,40038億4000万-2.29%-0.39
11/021271301271290%10,70038億7000万-1.53%-0.39
11/011281291271290%11,30038億7000万-1.53%-0.39
10/31128129127129-0.77%18,50038億7000万-2.27%-0.39
10/30127130125130+1.56%37,50039億-1.52%-0.39
10/29126129125128+1.59%28,10038億4000万-3.03%-0.39
10/26128130126126-0.79%28,80037億8000万-5.26%-0.38
10/25129129127127-2.31%20,90038億1000万-4.51%-0.39
10/241301301291300%5,40039億-2.26%-0.39
10/23133133130130-1.52%16,10039億-2.26%-0.39
10/22131133131132+1.54%6,10039億6000万-0.75%-0.4
10/19132133130130-1.52%9,10039億-2.26%-0.39
10/181301331301320%22,30039億6000万-0.75%-0.4
10/17131132131132+1.54%8,50039億6000万-0.75%-0.4
10/16131132130130-0.76%14,50039億-2.26%-0.39
10/15131132130131+0.77%19,90039億3000万-1.5%-0.4
10/12130132128130-0.76%28,60039億-2.26%-0.39
10/11130132129131-0.76%40,90039億3000万-1.5%-0.4
10/101331341321320%7,50039億6000万-0.75%-0.4
10/091321341301320%12,40039億6000万-0.75%-0.4
10/05134134131132-1.49%49,40039億6000万-1.49%-0.4
10/041341351331340%19,80040億2000万0%-0.41
10/03137137134134-1.47%15,80040億2000万0%-0.41
10/02137137136136-0.73%26,90040億8000万+1.49%-0.41
10/011371381371370%21,90041億1000万+2.24%-0.42
09/28136138134137+2.24%46,50041億1000万+2.24%-0.42
09/27136136134134-1.47%19,10040億2000万0%-0.41
09/261361361341360%29,50040億8000万+1.49%-0.41
09/25137137133136+0.74%43,00040億8000万+0.74%-0.41
09/21136137135135-1.46%182,60040億5000万0%-0.41
09/20136137134137+0.74%57,50041億1000万+1.48%-0.42
09/19134136132136+2.26%118,90040億8000万+0.74%-0.41
09/181331351321330%22,20039億9000万-1.48%-0.4
09/141331341321330%29,60039億9000万-1.48%-0.4
09/131311331311330%28,90039億9000万-1.48%-0.4
09/12130134130133+1.53%31,70039億9000万-1.48%-0.4
09/11131132130131+0.77%22,60039億3000万-2.96%-0.4
09/101301321301300%16,80039億-3.7%-0.39
09/07130132129130-0.76%20,50039億-3.7%-0.39
09/061311331291310%25,70039億3000万-2.96%-0.4
09/05130134130131-0.76%28,60039億3000万-2.96%-0.4
09/04131133131132+0.76%12,70039億6000万-2.94%-0.4
09/03133135131131-1.5%17,80039億3000万-3.68%-0.4
08/31133134131133-0.75%49,70039億9000万-2.21%-0.4
08/30136138133134-1.47%190,90040億2000万-1.47%-0.41
08/291361381361360%22,40040億8000万-0.73%-0.41
08/28139140134136-1.45%65,10040億8000万0%-0.41
08/27137141136138-0.72%45,90041億4000万+1.47%-0.42
08/241371401371390%18,40041億7000万+2.21%-0.42
08/23136140135139+0.72%30,00041億7000万+2.21%-0.42
08/22138139136138-1.43%16,70041億4000万+1.47%-0.42
08/211381411351400%40,20042億+3.7%-0.43
08/20145146138140-7.28%154,00042億+3.7%-0.43
08/17134151132151+13.53%217,70045億3000万+12.69%-0.46
08/16130134130133+0.76%10,60039億9000万0%-0.4
08/151321331311320%9,20039億6000万-0.75%-0.4
08/14132133131132+0.76%6,50039億6000万-0.75%-0.4
08/13131134130131-1.5%27,70039億3000万-1.5%-0.4
08/101331351301330%16,60039億9000万0%-0.4
08/09134135133133-0.75%10,40039億9000万0%-0.4
08/08132135132134+1.52%15,80040億2000万+0.75%-0.41
08/07133135132132-2.22%30,30039億6000万-0.75%-0.4
08/06135137133135-0.74%31,00040億5000万+1.5%-0.41