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
12/28663697663689+2.99%557,500368億2768万-8.74%5.010.56
12/27675683662669+3.08%889,100357億5866万-11.97%4.860.54
12/26640654637649+2.2%435,400346億8964万-15.16%4.720.53
12/25625649625635-5.51%687,500339億4133万-17.75%4.620.51
12/21680684664672-2.47%931,600359億1901万-13.74%4.890.54
12/20708709682689-3.91%570,200368億2768万-12.12%5.010.56
12/19718725703717-0.97%459,500383億2430万-9.24%5.210.58
12/18714738707724-1.63%568,400386億9846万-9.05%5.260.59
12/17751759731736-2.65%573,200393億3987万-8.34%5.350.6
12/14773776746756-2.2%352,100404億889万-6.55%5.50.61
12/13781791771773+0.91%660,900413億1755万-5.15%5.620.63
12/12757782756766+3.23%409,400409億4340万-6.59%5.570.62
12/11756758735742-1.85%425,500396億6057万-10.06%5.40.6
12/10762767749756-2.33%618,900404億889万-9.03%5.50.61
12/07781790770774-1.28%358,300413億7100万-7.53%5.630.63
12/06804809778784-3.21%619,900419億551万-6.78%5.70.63
12/05806812790810-2.17%747,400432億9524万-3.91%5.890.66
12/04842854821828-2.82%644,400442億5735万-1.78%6.020.67
12/03850864849852+1.67%486,100455億4018万+1.19%6.20.69
11/30847847828838+0.72%396,600447億9186万-0.24%6.090.68
11/29849853827832+1.09%574,800444億7116万-0.83%6.050.67
11/28798826792823+4.18%629,700439億9010万-2.02%5.980.67
11/27797801785790+0.25%406,200422億2622万-6.18%5.740.64
11/267867927767880%420,100421億1932万-6.86%5.730.64
11/22803807783788-1.5%498,600421億1932万-7.29%5.730.64
11/21789801782800-0.87%454,300427億6073万-6.32%5.820.65
11/20804809796807-1.22%355,800431億3488万-5.94%5.870.65
11/19802820802817+1.87%526,300436億6939万-5.11%5.940.66
11/16821838799802-1.72%882,000428億6763万-7.07%5.830.65
11/15825834807816-2.63%706,600436億1594万-5.88%5.930.66
11/14831864821838-2.67%1,353,000447億9186万-3.57%6.090.68
11/13861865829861-3.26%609,800460億2123万-1.26%6.260.7
11/12881901870890-0.22%263,900475億7131万+1.83%6.470.72
11/09902905889892-1%289,100476億7821万+1.71%6.490.72
11/089269379009010%399,800481億5927万+2.27%6.550.73
11/07905926897901+0.22%390,900481億5927万+1.81%6.550.73
11/06908911894899+0.56%292,500480億5237万+1.01%6.540.73
11/05882908874894-1.11%348,600477億8511万-0.22%6.50.72
11/02867909862904+4.87%583,300483億1962万+0.33%6.570.73
11/01853871848862+1.41%497,600460億7468万-4.86%6.270.7
10/31825850821850+4.42%373,400454億3327万-6.9%6.180.69
10/30788819788814+2.65%399,300435億904万-11.62%5.920.66
10/29804812791793-0.75%383,700423億8657万-14.82%5.770.64
10/26820823791799-2.32%651,000427億728万-14.91%5.810.65
10/25829833813818-4.66%552,500437億2284万-13.62%5.950.66
10/24874875856858-1.04%414,300458億6088万-10.06%6.240.69
10/23880881865867-2.69%665,400463億4194万-9.78%6.30.7
10/22875897875891+0.68%290,000476億2476万-7.76%6.480.72
10/19875887865885-0.34%494,100473億406万-8.76%6.440.72
10/18901901885888-1%528,300474億6441万-8.92%6.460.72
10/17897905891897+1.13%480,700479億4547万-8.56%6.520.73
10/16873888870887+1.14%410,600474億1096万-10.04%6.450.72
10/15879887867877-0.57%595,100468億7645万-11.59%6.380.71
10/12868895863882+1.61%611,000471億4370万-11.71%6.410.71
10/11872890860868-5.34%1,022,600463億9539万-13.72%6.310.7
10/10921924906917+0.22%787,400490億1448万-9.48%6.670.74
10/09946947910915-4.59%960,400489億758万-10.29%6.650.74
10/05979985955959-3.42%871,000512億5942万-6.53%6.970.78
10/041,0181,023990993-1.68%461,900530億7675万-3.59%7.220.8
10/031,0311,0331,0081,010-1.94%556,000539億8542万-2.13%7.340.82
10/021,0461,0571,0291,0300%671,200550億5444万-0.39%7.490.83
10/011,0291,0361,0061,030-0.19%500,800550億5444万-0.29%7.490.83
09/281,0381,0381,0291,032+0.19%380,000551億6134万+0.1%7.50.84
09/271,0351,0381,0251,030-0.87%547,700550億5444万0%7.490.83
09/261,0411,0481,0291,039-0.19%322,800555億3550万+0.97%7.550.84
09/251,0601,0601,0291,041-1.61%453,800556億4240万+1.26%7.570.84
09/211,0121,0581,0101,058+5.48%569,900565億5106万+3.02%7.690.86
09/201,0061,0099981,003+0.4%657,800536億1126万-2.05%7.290.81
09/199991,004993999-0.6%1,050,400533億9746万-2.35%7.260.81
09/181,0041,0119961,005-0.69%728,900537億1817万-1.86%7.310.81
09/149991,0239991,012+1.3%455,500540億9232万-1.17%7.360.82
09/139991,0119989990%326,400533億9746万-2.63%7.260.81
09/121,0101,010978999-1.09%570,400533億9746万-3.01%7.260.81
09/111,0121,0161,0021,010-1.17%459,100539億8542万-1.94%7.340.82
09/101,0151,0321,0111,022+0.1%297,900546億2683万-0.87%7.430.83
09/071,0381,0381,0121,021-2.67%761,000545億7338万-0.87%7.420.83
09/061,0451,0561,0411,0490%370,600560億7001万+1.84%7.630.85
09/051,0511,0591,0421,049+0.1%299,500560億7001万+1.94%7.630.85
09/041,0691,0701,0451,048-0.85%309,700560億1655万+1.95%7.620.85
09/031,0701,0751,0411,057-2.13%686,000564億9761万+2.92%7.690.86
08/311,0601,0911,0591,080+0.56%680,500577億2698万+5.26%7.850.87
08/301,0801,0861,0691,074+0.75%478,200574億628万+4.88%7.810.87
08/291,0511,0711,0511,066+1.91%303,200569億7867万+4.31%7.750.86
08/281,0591,0701,0451,046+0.38%340,600559億965万+2.45%7.610.85
08/271,0061,0621,0041,042+3.78%631,800556億9585万+2.26%7.580.84
08/241,0101,0131,0001,004+0.4%324,000536億6471万-1.28%7.30.81
08/231,0001,0049861,000-0.3%562,800534億5091万-1.57%7.270.81
08/229901,0089851,003+0.8%662,900536億1126万-1.28%7.290.81
08/211,0041,011987995-1.87%387,300531億8366万-2.07%7.230.81
08/201,0201,0391,0091,014-0.1%465,100541億9922万-0.1%7.370.82
08/179901,0209871,015+3.05%364,800542億5267万+0.1%7.380.82
08/16978986963985-0.71%389,400526億4915万-2.67%7.160.8
08/151,0221,026983992-2.55%491,700530億2330万-1.78%7.210.8
08/141,0161,0391,0101,018+1.39%427,900544億1303万+0.89%7.40.82
08/131,0251,0339981,004-4.02%677,400536億6471万-0.3%7.30.81
08/101,1101,1161,0401,046-5.08%1,440,200559億965万+4.18%7.610.85
08/091,0741,1401,0541,102+8.68%2,227,000589億290万+10.09%8.010.89
08/081,0201,0301,0121,014-0.29%496,700541億9922万+1.91%7.370.82
08/071,0091,0271,0061,017+0.99%284,700543億5958万+2.42%7.390.82
08/061,0161,0201,0021,007-1.37%304,400538億2507万+1.51%7.320.82