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
12/28277283273274-0.72%34,00024億8079万-15.95%12.271.62
12/27296296269276+7.81%73,40024億9890万-16.36%12.361.63
12/26255277245256+9.4%80,00023億1782万-23.12%11.461.51
12/25241253215234-14.29%273,70021億1863万-30.56%10.481.38
12/21298298259273-5.86%88,70024億7174万-20.18%12.221.61
12/20313318285290-7.35%68,20026億2566万-15.94%12.991.71
12/19314327305313+2.29%40,30028億3390万-10.57%14.021.85
12/18320320300306-5.85%105,10027億7052万-14.29%13.71.81
12/17336339325325-4.13%41,80029億4255万-10.96%14.551.92
12/143433433363390%22,00030億6930万-8.63%15.182
12/13336344336339+0.59%27,10030億6930万-10.08%15.182
12/12331343331337+1.51%31,20030億5119万-11.78%15.091.99
12/11336339325332-0.9%61,20030億592万-14.43%14.871.96
12/10352352335335-4.83%60,10030億3309万-14.76%151.98
12/07358362350352-1.4%32,40031億8700万-11.34%15.762.08
12/06373373355357-3.51%119,60032億3227万-10.53%15.992.11
12/05363372360370-1.07%61,00033億4998万-7.96%16.572.19
12/04369376364374+2.75%135,80033億8619万-7.2%16.752.21
12/03365369360364+1.11%94,10032億9565万-9.68%16.32.15
11/30357363352360+0.84%78,50032億5944万-11.11%16.122.13
11/29353360346357+2.29%71,20032億3227万-12.5%15.992.11
11/28351357349349-1.41%52,30031億5984万-15.29%15.632.06
11/27352358345354+2.31%95,80032億511万-14.9%15.852.09
11/26348351341346-0.86%57,60031億3268万-17.81%15.492.05
11/22355357344349-1.13%74,00031億5984万-17.69%15.632.06
11/21347360341353-0.28%72,10031億9606万-17.33%15.812.09
11/20355363353354-2.48%80,30032億511万-17.67%15.852.09
11/19355364351363+3.71%112,50032億8660万-16.17%16.262.15
11/16361367346350-4.11%221,20031億6890万-19.54%15.672.07
11/15346372333365-10.98%865,20033億471万-16.67%16.342.16
11/14490495410410-16.33%314,30037億1214万-6.82%18.362.42
11/13484496470490-0.41%156,80044億3646万+11.11%21.942.9
11/12492496477492+0.41%166,20044億5456万+12.33%22.032.91
11/09482495478490+1.87%253,70044億3646万+12.39%21.942.9
11/08485488475481+0.84%105,80043億5497万+10.57%21.542.84
11/07470480470477+2.14%93,30043億1875万+9.66%21.362.82
11/06474484464467+2.19%238,20042億2821万+7.6%20.912.76
11/05432469432457+4.1%97,50041億3767万+5.54%20.462.7
11/02423440420439+5.78%102,20039億7470万+1.39%19.662.6
11/01411418404415+0.48%46,50037億5741万-4.16%18.582.45
10/31398420381413+3.77%140,60037億3930万-5.06%18.492.44
10/30372410367398+3.65%78,30036億349万-8.92%17.822.35
10/29413422378384-6.34%152,90034億7673万-12.53%17.22.27
10/26441450404410-6.39%120,40037億1214万-7.24%18.362.42
10/25431445419438-2.67%126,10039億6565万-1.35%19.612.59
10/24462465449450-3.23%66,90040億7430万+1.35%20.152.66
10/23470472443465+0.65%135,70042億1011万+4.97%20.822.75
10/22439500437462+5.48%494,70041億8294万+4.52%20.692.73
10/19419439419438+3.06%51,10039億6565万-0.45%19.612.59
10/18436440424425-0.7%57,70038億4795万-3.19%19.032.51
10/17420434416428+3.63%37,50038億7511万-2.51%19.172.53
10/16419420402413-0.72%50,50037億3930万-5.71%18.492.44
10/15435435415416-2.58%64,00037億6646万-5.02%18.632.46
10/12414429405427+4.91%85,50038億6605万-2.73%19.122.52
10/11393413393407-5.79%216,00036億8497万-7.29%18.232.41
10/10423433423432+2.61%87,90039億1132万-1.82%19.342.55
10/09440443421421-6.65%160,40038億1173万-4.54%18.852.49
10/05453461451451-3.22%111,20040億8335万+2.04%20.22.67
10/044704704554660%176,00042億1916万+5.67%20.872.75
10/03458466452466+2.19%87,70042億1916万+6.15%20.872.75
10/02457458451456+0.66%58,20041億2862万+4.35%20.422.7
10/01459476451453+0.44%278,10041億146万+4.14%20.292.68
09/28451457447451+0.22%82,40040億8335万+4.16%20.22.67
09/27451454447450-0.88%86,70040億7430万+4.65%20.152.66
09/26455459453454+0.22%123,20041億1051万+6.32%20.332.68
09/25463466451453-1.74%180,20041億146万+6.84%20.292.68
09/21456462453461+1.1%154,30041億7389万+9.5%20.642.73
09/20448459446456+1.33%143,30041億2862万+9.35%20.422.7
09/19452454442450+1.35%138,40040億7430万+8.7%20.152.66
09/18455472444444+0.68%411,60040億1997万+8.03%19.882.62
09/14422441422441+4.5%181,10039億9281万+7.82%19.752.61
09/13416424416422+0.48%44,80038億2078万+3.69%18.92.49
09/12418423417420+0.72%35,00038億268万+3.45%18.812.48
09/11417419413417+0.24%14,90037億7551万+2.71%18.672.47
09/10413417409416+0.73%54,80037億6646万+2.72%18.632.46
09/074154154024130%31,30037億3930万+2.23%18.492.44
09/06432432412413-4.18%54,20037億3930万+2.48%18.492.44
09/05430433422431+0.23%66,20039億227万+7.21%19.32.55
09/04431438428430-1.15%144,30038億9322万+7.23%19.262.54
09/03438442427435-2.47%149,40039億3849万+9.02%19.482.57
08/31443453438446-0.22%218,20040億3808万+12.34%19.972.64
08/30447458433447+5.67%352,10040億4713万+13.16%20.022.64
08/29425439419423+1.93%185,40038億2984万+7.63%18.942.5
08/28427431415415-2.81%150,50037億5741万+5.87%18.582.45
08/27413428411427+1.91%162,90038億6605万+9.21%19.122.52
08/24390420390419+7.44%233,90037億9362万+7.44%18.762.48
08/23378394378390+4%75,00035億3106万+0.26%17.462.31
08/223753813673750%127,50033億9525万-3.85%16.792.22
08/213733773713750%32,30033億9525万-4.09%16.792.22
08/20385386375375-1.83%37,70033億9525万-4.09%16.792.22
08/17370385369382+5.23%116,90034億5862万-2.55%17.112.26
08/16365367354363-2.42%50,40032億8660万-7.4%16.262.15
08/15384387365372-2.11%81,40033億6808万-5.34%16.662.2
08/14397398378380-2.56%93,20034億4052万-3.31%17.022.25
08/13410410380390-4.18%166,10035億3106万-0.76%17.462.31
08/10405429397407+1.5%584,90036億8497万+3.83%18.232.41
08/093964053944010%127,90036億3065万+2.82%17.962.37
08/08398405396401+2.04%86,10036億3065万+3.35%17.962.37
08/07395398392393-0.25%29,90035億5822万+1.55%17.62.32
08/06389397388394+1.03%26,10035億6727万+1.81%17.642.33