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
12/28268276266271-1.81%27,30026億5621万-21.45%21.260.97
12/27276304270276+5.75%77,20027億522万-20.69%21.650.99
12/26278278260261+1.95%30,30025億5820万-25.85%20.480.93
12/25262268255256-6.23%128,60025億919万-28.09%20.090.91
12/21295300271273-9%86,90026億7582万-24.17%21.420.98
12/20310312296300-5.36%35,40029億4046万-17.36%23.541.07
12/19325325311317-2.46%34,20031億709万-13.39%24.871.13
12/18331339325325-3.85%39,20031億8550万-11.68%25.51.16
12/17346346333338-3.7%29,90033億1292万-8.4%26.521.21
12/14357360351351-1.68%20,60034億4034万-5.14%27.541.25
12/133543583543570%5,90034億9915万-3.77%28.011.28
12/123593613573570%6,60034億9915万-3.77%28.011.28
12/113653723513570%22,50034億9915万-3.77%28.011.28
12/10381381356357-7.27%29,70034億9915万-3.77%28.011.28
12/07384386381385-0.52%7,50037億7359万+3.77%30.211.38
12/063853913783870%19,00037億9319万+4.88%30.361.38
12/053843883813870%9,20037億9319万+5.45%30.361.38
12/04395400385387-2.52%30,10037億9319万+6.03%30.361.38
12/03392409390397+1.53%32,20038億9121万+9.67%31.151.42
11/30386391384391+1.82%9,90038億3240万+8.61%30.681.4
11/29388389384384-1.29%19,10037億6379万+7.26%30.131.37
11/28384389381389+1.57%40,50038億1280万+8.96%30.521.39
11/27370383365383+4.08%30,10037億5399万+7.58%30.051.37
11/26365369363368+0.82%13,70036億697万+3.66%28.871.31
11/22361365361365+1.11%2,40035億7756万+2.82%28.641.3
11/21360364359361-0.82%3,70035億3835万+1.98%28.321.29
11/20363364360364+0.83%8,50035億6776万+2.82%28.561.3
11/19358362357361+0.56%6,90035億3835万+1.98%28.321.29
11/163603623593590%2,30035億1875万+1.41%28.171.28
11/15360362358359-1.1%9,20035億1875万+1.13%28.171.28
11/14360364359363+0.55%19,70035億5796万+2.54%28.481.3
11/13365367358361-1.37%13,30035億3835万+1.69%28.321.29
11/12364368364366+0.55%16,30035億8736万+3.1%28.721.31
11/09359364359364+0.83%11,30035億6776万+2.54%28.561.3
11/08365367361361-0.55%12,20035億3835万+1.4%28.321.29
11/07361369360363+1.68%17,90035億5796万+1.97%28.481.3
11/06361365357357-1.38%14,80034億9915万0%28.011.28
11/05350362348362+3.43%30,30035億4816万+1.12%28.41.29
11/02343353343350+2.94%17,90034億3054万-2.51%27.461.25
11/01339342338340+2.41%8,40033億3252万-5.56%26.681.21
10/31334336330332+0.91%18,20032億5411万-8.29%26.051.19
10/303283333273290%34,80032億2470万-9.37%25.811.18
10/29331334328329-0.6%43,90032億2470万-9.86%25.811.18
10/26346349329331-4.61%53,00032億4431万-9.81%25.971.18
10/25350355347347-3.07%34,40034億113万-5.96%27.221.24
10/24357359355358-0.28%16,20035億895万-3.24%28.091.28
10/23356361356359-0.83%13,90035億1875万-3.23%28.171.28
10/223603633583620%6,90035億4816万-2.43%28.41.29
10/19359362358362+0.56%5,90035億4816万-2.43%28.41.29
10/18361363360360+0.28%6,20035億2855万-2.96%28.241.29
10/17362364357359-0.28%24,00035億1875万-3.49%28.171.28
10/16362363358360-1.64%16,80035億2855万-3.49%28.241.29
10/153633673633660%11,90035億8736万-1.88%28.721.31
10/12354374353366+3.1%15,60035億8736万-1.88%28.721.31
10/11360360352355-3.01%39,00034億7954万-5.08%27.851.27
10/10365370364366+0.27%9,80035億8736万-2.4%28.721.31
10/09371371361365-2.41%37,90035億7756万-2.93%28.641.3
10/05372378372374-1.32%25,50036億6577万-0.53%29.341.34
10/04378383376379+0.26%13,60037億1478万+0.53%29.741.35
10/03385385378378-1.82%24,30037億498万+0.27%29.661.35
10/02385393381385+0.52%34,50037億7359万+2.12%30.211.38
10/01381385381383+0.26%18,00037億5399万+1.59%30.051.37
09/28383384379382+0.26%24,70037億4419万+1.6%29.971.36
09/27379381375381+1.6%24,50037億3439万+1.33%29.891.36
09/26373377373375+0.81%16,00036億7558万0%29.421.34
09/253743763713720%15,80036億4617万-0.53%29.191.33
09/213723793703720%18,10036億4617万-0.8%29.191.33
09/20374375371372-0.8%11,50036億4617万-0.53%29.191.33
09/19376379373375-0.27%13,30036億7558万+0.27%29.421.34
09/18373379372376-1.05%13,50036億8538万+0.53%29.51.34
09/14371383368380+2.43%50,50037億2458万+1.33%29.811.36
09/13363371363371+2.49%17,30036億3637万-1.85%29.111.33
09/12369370362362-1.36%12,80035億4816万-5.24%28.41.29
09/11379379367367-3.17%10,70035億9716万-4.92%28.791.31
09/10377384373379+1.61%13,50037億1478万-2.57%29.741.35
09/07371373357373+0.54%16,90036億5597万-5.09%29.261.33
09/06375376370371-1.33%6,70036億3637万-6.31%29.111.33
09/05384384375376-1.05%14,90036億8538万-6%29.51.34
09/04381385380380+0.26%5,10037億2458万-5.94%29.811.36
09/03384384379379-0.79%10,00037億1478万-7.11%29.741.35
08/31386392381382-1.04%18,10037億4419万-7.28%29.971.36
08/30386391386386-1.03%20,30037億8339万-7.21%30.281.38
08/29381395381390+2.36%35,00038億2260万-7.14%30.61.39
08/28382384381381+0.26%14,60037億3439万-9.93%29.891.36
08/27378380373380+0.53%21,10037億2458万-11.01%29.811.36
08/24372379367378+2.72%14,00037億498万-12.3%29.661.35
08/23365368361368+1.1%15,60036億697万-15.6%28.871.31
08/22354364354364+2.82%11,20035億6776万-17.27%28.561.3
08/21370372354354-4.32%35,40034億6974万-20.63%27.771.26
08/20378378370370-1.86%13,80036億2657万-18.14%29.031.32
08/17358378357377+6.5%39,30036億9518万-17.51%29.581.35
08/16370372350354-4.32%87,90034億6974万-23.54%27.771.26
08/15390391370370-4.88%83,30036億2657万-21.11%29.031.32
08/14394397388389-0.51%44,00038億1280万-17.93%30.521.39
08/13400408386391-15.55%181,30038億3240万-18.37%30.681.4
08/10460467460463+0.87%35,20045億3811万-4.14%36.331.65
08/09460463458459-0.86%14,80044億9891万-5.17%36.011.64
08/08462464460463+0.65%16,60045億3811万-4.54%36.331.65
08/074594614564600%12,40045億871万-5.54%36.091.64
08/06462470459460-0.65%24,80045億871万-5.93%36.091.64