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
12/28675720675691-0.58%382,800285億6407万-6.11%25.897.72
12/27695718692695+5.95%671,500287億2942万-5.7%26.047.76
12/26660684644656+1.08%454,900271億1726万-11.23%24.587.33
12/25611658611649-3.57%584,300268億2790万-12.65%24.317.25
12/21689704653673-4.13%539,100278億2000万-9.91%25.217.52
12/20706733697702-1.68%459,400289億9772万-6.4%26.487.89
12/19699736698714+4.23%471,000294億9341万-5.18%26.938.03
12/18698698670685-2.97%357,300282億9550万-9.27%25.847.7
12/17699723699706+1.15%350,700291億6295万-6.74%26.637.94
12/14720726695698-3.06%468,200288億3249万-7.43%26.337.85
12/13753757720720-2.44%422,000297億4125万-4.26%27.168.1
12/12731748718738+1.1%381,000304億8478万-1.34%27.848.3
12/11740748729730-1.35%244,100301億5432万-1.75%27.538.21
12/10775778728740-5.25%472,300305億6740万+0.14%27.918.32
12/077908047787810%296,400322億6100万+6.4%29.468.78
12/06796806772781-3.1%350,100322億6100万+7.43%29.468.78
12/05784813774806+0.25%372,900332億9368万+11.79%30.49.06
12/04822822794804-0.74%410,300332億1106万+12.76%30.339.04
12/03821839804810+0.12%693,800334億5891万+14.89%30.559.11
11/30782813779809+3.19%844,300334億1760万+15.9%30.519.1
11/29764804762784+3.57%951,800323億8492万+13.46%29.578.82
11/28748769747757+1.47%540,500312億6962万+9.87%28.558.51
11/27775788734746-3.74%822,000308億1524万+8.27%28.148.39
11/26728780718775+4.73%657,300320億1315万+12.32%29.238.71
11/22739756721740+1.65%345,100305億6740万+7.25%27.918.32
11/21726744709728-1.36%373,100300億7171万+5.2%27.468.19
11/20757757735738-3.02%407,300304億8478万+6.03%27.848.3
11/19741779737761+2.56%663,700314億3485万+9.03%28.78.56
11/16768780735742-2.62%556,800306億5001万+6.15%27.998.34
11/15773788741762-2.18%1,227,500314億7616万+8.86%28.748.57
11/14767787750779+1.83%1,443,200321億7838万+11.6%29.388.76
11/13702778687765+4.37%2,439,800316億8万+9.91%28.858.6
11/12703733680733+15.8%1,366,600302億7825万+5.47%27.658.24
11/09640652625633-0.16%621,400261億4752万-9.05%23.887.12
11/08628640623634+2.59%501,700261億8882万-9.43%23.917.13
11/07618635614618+0.82%442,300255億2791万-12.09%23.316.95
11/06631634613613-1.92%397,900253億2137万-13.3%23.126.89
11/05620647616625-1.88%479,400258億1706万-12.22%23.577.03
11/02600641596637+5.64%466,800263億1275万-10.91%24.037.16
11/01617622603603-2.58%412,600249億830万-15.9%22.746.78
10/31605629603619+1.14%482,000255億6921万-14.15%23.356.96
10/30593628569612+0.33%880,000252億8006万-15.35%23.086.88
10/29620642592610-1.29%958,800251億9745万-15.75%23.016.86
10/26649675605618-4.04%1,020,900255億2791万-14.76%23.316.95
10/25684717624644-12.26%1,629,900266億190万-11.42%24.297.24
10/24743756692734-1.48%1,491,400303億1955万+0.82%27.698.25
10/23777784730745-5.7%1,033,100307億7393万+2.76%28.18.38
10/22771793766790+1.41%833,500326億3276万+9.57%29.88.88
10/19775789746779-1.27%1,040,600321億7838万+8.8%29.388.76
10/18798808785789-1.99%897,400325億9145万+10.97%29.768.87
10/17809810785805+1.64%1,150,300332億5237万+14.02%30.369.05
10/16808822778792-1.25%1,155,800327億1538万+13.47%29.878.91
10/15800853771802+4.29%3,311,200331億2845万+16.06%30.259.02
10/12727776723769+8.01%1,181,000317億6531万+12.26%29.018.65
10/11696725677712-1.93%304,000294億1079万+4.71%26.868.01
10/10741758714726-1.63%372,800299億8909万+7.24%27.388.16
10/09727744707738-0.54%360,400304億8478万+9.17%27.848.3
10/057457487177420%382,500306億5001万+10.09%27.998.34
10/04710745703742+5.1%544,400306億5001万+10.75%27.998.34
10/03731740699706-2.89%504,900291億6295万+6.01%26.637.94
10/02727739709727-0.14%713,100300億3040万+9.65%27.428.17
10/01700728700728+4.3%639,900300億7171万+10.81%27.468.19
09/28702708695698-0.29%604,200288億3249万+7.22%26.337.85
09/27708708684700+1.3%571,700289億1511万+8.36%26.47.87
09/26670705663691+3.75%648,500285億4334万+8.14%26.067.77
09/25650668642666+4.72%477,300275億1066万+5.38%25.127.49
09/21657657622636-2.75%541,200262億7144万+1.27%23.997.15
09/20673676653654-2.1%330,300270億1261万+4.98%24.987.45
09/19655671650668+2.45%388,300275億9087万+8.09%25.517.61
09/18657658647652-0.91%307,700269億3001万+6.54%24.97.42
09/14659667651658-1.05%461,900271億7783万+8.76%25.137.49
09/13656672650665+1.37%344,600274億6696万+10.28%25.47.57
09/12656660647656-0.3%306,400270億9522万+9.15%25.057.47
09/11668670651658-1.5%289,200271億7783万+9.85%25.137.49
09/10606678605668+11.15%1,158,400275億9087万+11.89%25.517.61
09/07619626595601-2.91%386,500248億2352万+1.01%22.956.84
09/06637646611619-2.67%433,800255億6699万+3.86%23.647.05
09/05643649634636-1.09%402,800262億6915万+6.53%24.297.24
09/04632652630643+0.94%465,200265億5827万+7.71%24.567.32
09/03692695632637-9.9%776,200263億1045万+6.52%24.337.25
08/31680712679707+2.46%566,800292億171万+18.03%278.05
08/30657708652690+6.32%1,332,200284億9955万+15.58%26.357.86
08/29645666641649+0.15%847,900268億610万+8.89%24.797.39
08/28612657610648+6.58%978,900267億6479万+8.54%24.757.38
08/27592612581608+2.01%402,100251億1264万+1.67%23.226.92
08/24586635584596+2.94%1,284,000246億1700万-0.67%22.766.79
08/23553591553579+4.7%731,500239億1484万-3.82%22.116.59
08/22524556521553+5.33%609,100228億4094万-8.75%21.126.3
08/21536540521525-2.23%456,800216億8444万-13.93%20.055.98
08/20545547526537-2.01%536,400221億8008万-12.54%20.516.11
08/17554556518548+6.61%983,500226億3442万-11.33%20.936.24
08/16513525507514-2.28%662,300212億3010万-17.23%19.635.85
08/15521542507526+1.15%775,500217億2574万-15.97%20.095.99
08/14495525482520+5.05%917,100214億7792万-17.46%19.865.92
08/13495511495495-16.81%395,700204億4533万-22.05%18.915.64
08/10607612588595-2.3%401,700245億7570万-7.03%22.726.77
08/09613625608609-0.49%277,800251億5395万-4.84%23.266.93
08/08615617586612-0.33%492,600252億7786万-4.67%23.376.97
08/07620621607614-0.81%159,500253億6047万-4.51%23.456.99
08/06619619608619-0.32%183,900255億6699万-4.18%23.647.05