株価チャート

2018/08/03～2018/12/27

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
12/27304311294300+6.76%105,50036億2457万-17.36%-0.8
12/26281296271281+4.46%134,80033億9501万-23.22%-0.75
12/25280284262269-8.19%371,30032億5003万-27.49%-0.72
12/21293304278293-5.18%301,70035億4000万-22.07%-0.78
12/20329329308309-8.85%136,80037億3331万-18.68%-0.82
12/19339347331339+0.89%112,70040億9577万-11.72%-0.9
12/18362362331336-7.69%184,10040億5952万-13.18%-0.89
12/17368369362364-2.93%34,80043億9781万-6.43%-0.97
12/14383383366375-0.79%40,80045億3072万-4.34%-1
12/13380388377378+1.61%56,50045億6696万-4.06%-1.01
12/12370374364372+3.05%92,20044億9447万-6.06%-0.99
12/11385389358361-2.43%108,70043億6157万-9.3%-0.96
12/10381383370370-3.65%77,60044億7031万-7.73%-0.98
12/07383388380384+0.52%20,70046億3945万-4.95%-1.02
12/06395395382382-2.3%86,40046億1529万-5.91%-1.02
12/05393400390391-2.98%73,10047億2403万-4.17%-1.04
12/04410414401403-2.66%49,40048億6901万-1.47%-1.07
12/03414423413414+0.73%55,10050億191万+1.47%-1.1
11/30409424408411+1.48%70,30049億6566万+0.98%-1.09
11/29405419404405+0.25%62,20048億9317万-0.25%-1.08
11/28395413395404+2.54%80,10048億8109万-0.49%-1.07
11/27401405392394-0.76%71,40047億6027万-3.43%-1.05
11/26382398378397+3.93%66,80047億9652万-2.93%-1.06
11/22373385371382+2.96%73,40046億1529万-7.06%-1.02
11/21373378369371-1.33%84,50044億8239万-10.39%-0.99
11/20384391376376-4.08%77,10045億4280万-9.83%-1
11/19395404388392-2%54,50047億3611万-6.67%-1.04
11/16396407396400+0.25%59,80048億3276万-4.99%-1.06
11/15400415390399-2.21%139,70048億2068万-5.67%-1.06
11/14380420370408+2.77%329,90049億2942万-4%-1.09
11/13395412395397-2.46%97,00047億9652万-7.03%-1.06
11/12412421404407-2.4%59,70049億1734万-5.35%-1.08
11/09423425416417-1.65%39,70050億3816万-3.7%-1.11
11/08428431423424-0.7%87,00051億2273万-2.75%-1.13
11/07434437427427-1.61%89,70051億5897万-2.51%-1.14
11/06451451434434-0.91%44,40052億4355万-1.59%-1.15
11/054324464324380%43,90052億9188万-1.35%-1.17
11/02437441431438+2.1%45,00052億9188万-2.23%-1.17
11/01434444426429-4.24%88,20051億8314万-4.67%-1.14
10/31429448418448+8.47%138,90054億1270万-1.32%-1.19
10/30385414381413+6.99%75,30049億8983万-9.23%-1.1
10/29387393380386+2.93%105,50046億6362万-15.9%-1.03
10/26400401375375-4.09%127,00045億3072万-19.18%-1
10/25400406390391-4.87%130,10047億2403万-16.81%-1.04
10/24438440406411-5.73%144,60049億6566万-13.47%-1.09
10/23439440430436-0.68%31,60052億6771万-8.6%-1.16
10/22440449427439+0.23%50,70052億8201万-8.16%-1.16
10/19443444436438-1.57%51,40052億6998万-8.75%-1.15
10/18451456444445-1.33%39,00053億5420万-7.68%-1.17
10/17459461447451+1.35%41,80054億2639万-6.82%-1.19
10/16440445433445+1.83%60,50053億5420万-8.62%-1.17
10/15455455435437-3.53%69,20052億5794万-10.82%-1.15
10/12436460436453+3.42%104,80054億5045万-8.48%-1.19
10/11435457432438-6.21%142,30052億6998万-12.22%-1.15
10/104714754624670%49,60056億1890万-7.34%-1.23
10/09465472462467-1.68%56,80056億1890万-8.07%-1.23
10/05484487474475-2.66%96,10057億1516万-7.05%-1.25
10/044834974834880%76,10058億7157万-4.5%-1.29
10/03488496488488-1.61%77,10058億7157万-4.13%-1.29
10/02513516496496-3.69%126,30059億6783万-1.98%-1.31
10/01529530508515-1.53%96,50061億9643万+2.18%-1.36
09/28512527507523+3.56%133,40062億9269万+4.6%-1.38
09/27516522505505-1.17%114,40060億7611万+1.81%-1.33
09/26491512491511+3.44%75,80061億4831万+4.07%-1.35
09/25499499488494-1.4%111,60059億4376万+1.65%-1.3
09/21514514501501-1.18%79,80060億2799万+3.73%-1.32
09/20515518506507-2.12%90,30059億7343万+6.29%-1.3
09/19521534512518-0.58%269,70061億303万+9.75%-1.33
09/18466535466521+10.62%775,20061億3838万+11.56%-1.34
09/14464504463471+2.61%467,00055億4928万+2.17%-1.21
09/13488489459459-4.38%210,30054億790万-0.43%-1.18
09/12497498480480-2.44%165,70056億5532万+4.12%-1.23
09/11500503485492-2.19%262,60057億9670万+6.72%-1.26
09/10512527501503-2.9%202,30059億2630万+9.35%-1.29
09/07527527510518-2.81%346,70061億303万+12.85%-1.33
09/06555556531533-3.96%374,20062億7976万+16.63%-1.37
09/05573580552555-0.72%859,90065億3896万+22.25%-1.42
09/04557559538559+0.36%518,10065億8609万+23.67%-1.43
09/03551578546557+0.36%2,129,50065億6252万+24.33%-1.43
08/31533598523555+0.36%6,867,50065億3896万+24.72%-1.42
08/30553553553553+16.91%736,70065億1540万+25.11%-1.42
08/29442478435473+11.03%449,00055億7284万+7.99%-1.21
08/28437437423426-1.16%86,70050億1909万-2.74%-1.09
08/27432441429431-0.92%80,20050億7800万-2.05%-1.1
08/24421437418435+1.4%91,30051億2513万-1.36%-1.12
08/23403431402429+5.67%160,70050億5444万-2.94%-1.1
08/22390408390406+2.78%67,60047億8345万-8.35%-1.04
08/21385403385395+2.07%50,80046億5385万-11.43%-1.01
08/20400401385387-3.01%80,00045億5960万-13.62%-0.99
08/17379402376399+6.4%107,80047億98万-11.53%-1.02
08/16365397365375+2.46%240,70044億1822万-17.4%-0.96
08/15388389360366-6.39%251,70043億1218万-19.91%-0.94
08/14395396387391+2.09%107,10046億673万-15.18%-1
08/13385396381383-16.92%319,00045億1247万-17.46%-0.98
08/10477477458461-2.12%62,70054億3146万-1.07%-1.18
08/09474477466471-1.05%29,60055億4928万+1.51%-1.21
08/08461478461476+2.59%46,90056億819万+3.03%-1.22
08/07464467462464-0.85%42,90054億6681万+0.65%-1.19
08/06465473462468+0.21%45,20055億1393万+1.52%-1.2
08/03476479466467-2.3%55,20055億215万+1.52%-1.2