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
12/28248264248252-4.55%221,10018億9045万-18.71%-2.81
12/27246264241264+13.3%211,90019億8047万-15.65%-2.94
12/26229244225233+1.3%150,70017億4791万-26.27%-2.6
12/25234235223230-7.63%170,10017億2541万-28.35%-2.56
12/21259259240249-3.86%117,10018億6794万-23.38%-2.77
12/20281284259259-9.44%113,30018億7645万-21.52%-2.79
12/19285291281286-0.35%48,40020億7207万-14.11%-3.08
12/18288291284287-2.38%56,00020億7931万-14.84%-3.09
12/17304305291294-3.92%64,00021億3003万-13.53%-3.16
12/14303311301306-0.97%59,10022億1697万-11.05%-3.29
12/13299311299309+3%70,10022億3870万-10.95%-3.32
12/12293305290300+3.09%124,10021億7350万-14.29%-3.23
12/11305309289291-4.59%156,30021億829万-17.8%-3.13
12/10317322301305-6.15%151,00022億972万-14.8%-3.28
12/07330331315325-1.52%154,60023億5462万-9.97%-3.5
12/06345346314330-4.35%210,70023億9085万-9.09%-3.55
12/05346350341345-2.54%63,40024億9952万-5.48%-3.71
12/04366367348354-2.75%80,40025億6473万-3.28%-3.81
12/03361372358364+1.11%51,60026億3718万-0.27%-3.92
11/303583603523600%42,90026億820万-1.64%-3.87
11/29366373351360-1.37%91,60026億820万-1.64%-3.87
11/28360373357365+1.96%90,30026億4442万-0.82%-3.93
11/27354360349358+0.56%43,10025億9371万-3.24%-3.85
11/26356362348356-1.11%48,80025億7922万-4.56%-3.83
11/22343360340360+4.96%52,30026億820万-4%-3.87
11/21336349333343+0.88%50,10023億8062万-9.26%-3.53
11/20346346338340-2.86%42,70023億5980万-10.76%-3.5
11/19346353338350+2.94%98,70024億2921万-8.85%-3.61
11/16346352339340-3.13%64,90023億5980万-12.14%-3.5
11/153493623493510%61,90024億3615万-10.23%-3.62
11/14370371350351-5.39%127,70024億3615万-10.69%-3.62
11/13373377362371-0.54%60,70025億7496万-6.55%-3.82
11/12391393369373-4.6%89,20025億8884万-6.75%-3.84
11/09389403382391+1.3%66,70027億1377万-3.22%-4.03
11/08390400384386-1.03%62,70026億7907万-5.16%-3.98
11/07377395377390+2.09%72,00027億683万-4.88%-4.02
11/06390410374382-1.8%128,40026億5130万-7.73%-3.94
11/05382404380389+0.78%116,30026億9989万-6.94%-4.01
11/02375393375386+4.04%57,30026億7907万-8.75%-3.98
11/01373380367371-2.62%94,30025億7496万-13.11%-3.82
10/31368384367381+4.1%64,00026億4436万-11.81%-3.93
10/30341367336366+3.98%98,40025億4025万-16.06%-3.77
10/29382383352352-5.88%100,60024億4309万-20%-3.63
10/26383395371374-0.53%136,30025億9578万-16.14%-3.85
10/25390393375376-6.93%124,50026億966万-16.44%-3.87
10/24418418401404-2.65%62,00028億400万-11.21%-4.16
10/23422426409415-1.43%55,00028億8034万-9.59%-4.28
10/22423429417421+0.96%52,30028億8911万-8.87%-4.29
10/19428430416417-2.11%85,00028億6166万-10.32%-4.25
10/18429437426426-0.47%44,00029億2342万-8.97%-4.34
10/17424438422428+2.39%93,20029億3715万-8.94%-4.36
10/16420423417418-0.48%67,40028億6852万-11.63%-4.26
10/15422433417420-1.64%119,60028億8225万-11.58%-4.28
10/12415433415427+1.43%62,20029億3028万-10.67%-4.35
10/11425434420421-5.18%107,10028億8911万-12.47%-4.29
10/104424544414440%71,20030億4695万-8.26%-4.52
10/09462463441444-4.1%88,10030億4695万-8.83%-4.52
10/05472472462463-1.91%64,90031億7733万-5.7%-4.72
10/04472480468472-0.21%79,60032億3910万-4.65%-4.81
10/03483484471473-1.66%81,60032億4596万-5.02%-4.82
10/02488494480481-2.04%119,20033億86万-4.18%-4.9
10/01501503490491-3.91%126,40033億6948万-2.96%-5
09/28503517495511+4.29%269,00035億673万+0.2%-5.21
09/27483517482490+2.08%184,80033億6262万-4.85%-4.99
09/26478492478480+0.42%63,70032億9400万-7.51%-4.89
09/25481481473478-1.04%56,60032億8027万-8.78%-4.87
09/214814904784830%50,50033億1458万-8%-4.92
09/20490492479483-1.83%91,00033億1458万-8.17%-4.92
09/19500503488492-1.4%74,20033億7635万-6.46%-5.01
09/18489517489499-0.6%112,40034億2438万-5.49%-5.08
09/14486507484502+2.45%79,20034億4497万-4.56%-5.12
09/13493502480490-0.81%50,40033億6262万-6.84%-4.99
09/12484497476494+2.07%68,50033億9007万-5.9%-5.03
09/11490493480484-1.63%37,10033億2145万-7.81%-4.93
09/104925084924920%51,80033億7635万-6.29%-5.01
09/07469515469492+4.02%186,80033億7635万-6.29%-5.01
09/06492499472473-4.25%133,60032億4596万-9.9%-4.82
09/05491504491494-0.4%60,30033億9007万-6.26%-5.03
09/04502502487496+0.4%113,50034億380万-6.06%-5.05
09/03519524493494-4.63%210,80033億9007万-6.97%-5.03
08/31538539511518-5.3%246,70035億5477万-2.81%-5.28
08/30529554526547-2.15%275,80037億5378万+2.43%-5.57
08/29557568543559+0.36%158,20038億3613万+4.29%-5.7
08/28577587551557-4.13%374,10038億2241万+2.96%-5.68
08/27568588548581+2.29%400,00039億8711万+6.41%-5.92
08/24612626563568-5.8%627,00038億9790万+3.27%-5.79
08/23620658602603-4.74%804,10041億3808万+8.65%-6.14
08/22601661601633+8.02%1,832,40043億4396万+13.24%-6.45
08/21577614555586-1.51%1,504,50040億2142万+4.09%-5.97
08/20491600491595+19%1,851,60040億8318万+4.94%-6.06
08/17529529495500-3.66%220,70034億3125万-12.43%-5.09
08/16478548466519+6.79%474,90035億6163万-10.36%-5.29
08/15489529465486-9.5%461,10033億3517万-17.06%-4.95
08/14459538459537+17.25%873,00036億8516万-9.75%-5.47
08/13492492457458-6.91%158,80031億4302万-23.92%-4.67
08/10458496453492+3.8%181,70033億7635万-20%-5.01
08/09487490470474-2.47%80,50032億5282万-24.16%-4.83
08/084624944604860%219,20033億3517万-23.94%-4.95
08/07488496481486-0.82%108,60033億3517万-25.46%-4.95
08/06503503486490-2.39%139,10033億6262万-26.43%-4.99