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
12/28633652633652+4.49%4,00039億1200万-11.05%4.880.52
12/27594624594624+6.85%4,60037億4400万-15.45%4.670.5
12/26582637582584-2.67%12,90035億400万-21.61%4.370.47
12/25585614583600-4.76%25,40036億-20.42%4.490.48
12/21667667605630-3.08%28,70037億8000万-17.32%4.720.5
12/20669671647650-5.66%59,40039億-15.47%4.870.52
12/19690690677689-1.71%50,10041億3400万-11.1%5.160.55
12/18709717691701-4.37%47,70042億600万-10.13%5.250.56
12/17773773733733-5.05%16,20043億9800万-6.62%5.490.59
12/14786786771772+0.13%5,80046億3200万-2.15%5.780.62
12/13779782770771-2.41%1,90046億2600万-2.53%5.780.62
12/12771797771790+3.95%5,30047億4000万-0.25%5.920.63
12/11766773760760-0.78%26,10045億6000万-4.04%5.690.61
12/10772774766766-1.67%6,00045億9600万-3.53%5.740.61
12/07773780773779+0.78%8,20046億7400万-2.01%5.830.62
12/06780780773773-1.15%4,30046億3800万-2.77%5.790.62
12/05780782777782+0.26%2,80046億9200万-1.76%5.860.63
12/04778784778780-0.64%6,10046億8000万-2.01%5.840.62
12/03794799784785+0.77%5,40047億1000万-1.38%5.880.63
11/30779780770779-0.13%2,60046億7400万-2.14%5.830.62
11/29776780776780+0.91%19,50046億8000万-2.13%5.840.62
11/28785793772773-1.28%29,00046億3800万-3.25%5.790.62
11/27799799780783-2%1,20046億9800万-2.37%5.860.63
11/26795799795799+1.78%50047億9400万-0.75%5.980.64
11/227897937857850%2,10047億1000万-2.73%5.880.63
11/21781804781785-2.36%1,10047億1000万-2.97%5.880.63
11/208078127978040%90048億2400万-0.86%6.020.64
11/19795804795804+0.12%50048億2400万-1.11%6.020.64
11/16805807790803-0.25%2,70048億1800万-1.23%6.010.64
11/158038087918050%3,80048億3000万-1.11%6.030.64
11/14805810805805+0.12%1,20048億3000万-1.11%6.030.64
11/13803810800804-1.23%2,30048億2400万-1.35%6.020.64
11/12822822790814-2.75%13,50048億8400万-0.25%6.10.65
11/09822845816837+1.82%12,70050億2200万+2.45%6.270.67
11/08804822804822+3.01%6,80049億3200万+0.49%6.160.66
11/07799805792798+0.88%7,40047億8800万-2.68%5.980.64
11/06811811787791-2.47%15,00047億4600万-3.89%5.920.63
11/05802811792811+1%2,40048億6600万-1.82%6.070.65
11/02778808778803+3.21%2,80048億1800万-3.14%6.010.64
11/01790802778778-1.52%3,50046億6800万-6.38%5.830.62
10/31777791761790+2.46%9,10047億4000万-5.28%5.920.63
10/30779795753771-1.15%10,40046億2600万-7.78%5.780.62
10/29800800770780-3.11%5,20046億8000万-7.03%5.840.62
10/26820826790805+1.39%10,80048億3000万-4.17%6.030.64
10/25827830791794-4.57%11,40047億6400万-5.59%5.950.64
10/24852852830832-2%5,20049億9200万-1.3%6.230.67
10/23849849833849+0.24%4,70050億9400万+0.59%6.360.68
10/22859860832847-1.51%4,10050億8200万+0.36%6.340.68
10/19830864825860+1.9%9,30051億6000万+2.02%6.440.69
10/18840850840844+1.56%1,70050億6400万+0.24%6.320.68
10/17836842831831-0.6%1,70049億8600万-1.31%6.220.67
10/16816836816836+2.45%1,60050億1600万-0.83%6.260.67
10/15816818816816-0.85%1,60048億9600万-3.32%6.110.65
10/12806823802823+2.11%2,90049億3800万-2.72%6.160.66
10/11806824796806-3.59%9,20048億3600万-4.84%6.040.65
10/10830849830836+0.12%7,20050億1600万-1.53%6.260.67
10/09842842835835-0.6%5,10050億1000万-1.65%6.250.67
10/05853853840840-1.75%3,50050億4000万-1.18%6.290.67
10/04858858851855-1.16%3,20051億3000万+0.47%6.40.68
10/03867879852865-0.57%5,70051億9000万+1.65%6.480.69
10/02879879870870-0.91%2,80052億2000万+2.23%6.520.7
10/01880880870878+0.69%2,70052億6800万+3.05%6.580.7
09/28870875859872+0.81%3,50052億3200万+2.47%6.530.7
09/27861880850865+1.17%10,80051億9000万+1.76%6.480.69
09/26832855828855+2.89%6,20051億3000万+0.59%6.40.68
09/25838858815831-0.84%5,80049億8600万-2.24%6.220.67
09/21824844822838+1.95%5,10050億2800万-1.41%6.280.67
09/20829834820822-0.6%4,40049億3200万-3.29%6.160.66
09/19837851823827-0.72%8,40049億6200万-3.05%6.190.66
09/18853859833833-2.8%8,40049億9800万-2.57%6.240.67
09/14854863845857+0.35%8,50051億4200万0%6.420.69
09/13840859835854+2.28%1,40051億2400万-0.58%6.40.68
09/12840840835835+0.24%1,30050億1000万-3.02%6.250.67
09/11840840832833-0.95%5,30049億9800万-3.7%6.240.67
09/10847847841841-1.18%2,40050億4600万-3.11%6.30.67
09/07853853847851-0.23%1,50051億600万-2.3%6.370.68
09/06860860849853-1.73%3,60051億1800万-2.4%6.390.68
09/05850868850868+2.12%3,30052億800万-1.03%6.50.69
09/04855855850850-0.23%1,80051億-3.3%6.370.68
09/038488558488520%1,90051億1200万-3.4%6.380.68
08/318508638508520%4,10051億1200万-3.62%6.380.68
08/30870870848852-0.93%8,80051億1200万-3.84%6.380.68
08/29860874852860+0.35%3,60051億6000万-3.26%6.440.69
08/28872872855857-2.28%4,40051億4200万-3.82%6.420.69
08/27879879873877+0.23%2,50052億6200万-1.68%6.570.7
08/24884886875875+1.39%6,50052億5000万-2.02%6.550.7
08/23856868855863+0.94%4,00051億7800万-3.47%6.460.69
08/22851855849855+0.23%7,20051億3000万-4.47%6.40.68
08/21850853849853+0.35%5,70051億1800万-4.91%6.390.68
08/20836855835850+1.31%5,20051億-5.45%6.370.68
08/17852865835839-1.41%4,20050億3400万-6.78%6.280.67
08/16879879840851-3.19%3,20051億600万-5.55%6.370.68
08/15887887874879-0.11%4,50052億7400万-2.44%6.580.7
08/14882893870880-0.23%14,20052億8000万-2.22%6.590.7
08/13906906860882-2.86%26,50052億9200万-1.89%6.610.71
08/10922924908908-0.66%17,40054億4800万+1.23%6.80.73
08/09917919909914-1.08%7,00054億8400万+2.35%6.850.73
08/08919925915924+0.76%9,90055億4400万+3.82%6.920.74
08/07923923907917-0.86%8,00055億200万+3.38%6.870.73
08/06922925919925+0.43%8,50055億5000万+4.52%6.930.74