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
12/28665680650679+0.59%56,700118億2037万-13.94%8.321.02
12/27657687650675+7.14%137,000117億5073万-15.09%8.271.01
12/26639653620630+0.48%99,500109億6735万-21.45%7.720.94
12/25612646610627-6.7%245,700109億1512万-22.69%7.680.94
12/21693700658672-5.08%139,200116億9851万-17.95%8.231.01
12/20742747695708-5.73%120,800123億1714万-14.39%8.671.06
12/19753770747751-1.05%88,500130億6522万-10.17%9.191.13
12/18782790756759-4.77%91,600132億439万-9.54%9.291.14
12/17803809786797-1.48%56,700138億6548万-5.46%9.761.19
12/14825828805809-1.94%65,300140億7425万-4.37%9.91.21
12/13810826803825+2.48%73,400143億5260万-2.71%10.11.24
12/12798824794805+1.77%70,800140億466万-5.29%9.851.21
12/11813819788791-2.71%71,200137億6110万-7.16%9.681.19
12/10840840811813-3.21%48,000141億4384万-4.91%9.951.22
12/07850857827840-0.47%84,000146億1356万-1.87%10.281.26
12/06843858829844+0.12%83,700146億8315万-1.4%10.331.27
12/05838874834843-2.88%112,700146億6575万-1.52%10.321.26
12/04881900864868-1.7%97,600151億68万+1.4%10.631.3
12/03869897866883+2.2%73,400153億6163万+3.76%10.811.32
11/30882882851864-2.48%76,600150億3109万+2.01%10.581.29
11/29880903871886+1.37%88,000154億1383万+4.98%10.851.33
11/28850875846874+4.17%38,400152億506万+3.55%10.71.31
11/278398478238390%59,400145億9616万-0.59%10.271.26
11/26810855776839+3.58%127,800145億9616万-1.06%10.271.26
11/22808832797810-2.88%104,400140億9165万-4.82%9.921.21
11/21809840809834-0.12%43,300145億167万-2.57%10.21.25
11/20847855832835-3.13%42,500145億1906万-2.91%10.221.25
11/19826863824862+3.23%49,700149億8854万-0.12%10.551.29
11/16860865816835-3.69%130,100145億1906万-3.36%10.221.25
11/15920935862867-6.57%214,800150億7548万0%10.611.3
11/14869964867928+12.62%594,000161億3615万+6.91%11.351.39
11/13819850801824-3.51%66,500143億2779万-5.18%10.081.23
11/12873878852854-2.18%41,500148億4943万-2.29%10.451.28
11/09884898865873-0.23%72,100151億7981万-0.57%10.681.31
11/08859883859875+2.22%84,600152億1458万-0.91%10.711.31
11/07850883850856-1.04%74,200148億8421万-3.49%10.471.28
11/06865875858865+0.58%24,600150億4070万-3.14%10.581.3
11/05844881834860+1.18%47,700149億5376万-4.34%10.521.29
11/02824864823850+2.66%75,700147億7988万-5.97%10.41.27
11/01820856818828-1.31%78,700143億9734万-8.81%10.131.24
10/31845854802839-1.41%149,100145億8861万-8.31%10.271.26
10/30732854728851+13.92%227,600147億9727万-7.7%10.411.27
10/29766793745747-3.61%143,300129億8891万-19.5%9.141.12
10/26813823755775-2.88%148,000134億7577万-17.2%9.481.16
10/25842852797798-9.11%193,800138億7570万-15.38%9.761.2
10/24888894869878-1.13%52,800152億6675万-7.38%10.741.32
10/23918918888888-4.21%53,600154億4063万-6.43%10.871.33
10/229219319029270%45,200161億1876万-2.22%11.341.39
10/19921929904927-0.54%32,300161億1876万-2.01%11.341.39
10/18922979922932+1.08%114,000162億570万-1.27%11.41.4
10/17906929906922+1.99%101,400160億3182万-2.23%11.281.38
10/16892905887904+0.67%41,700157億1884万-4.03%11.061.35
10/15908909892898-1.97%59,300156億1451万-4.77%10.991.35
10/12871920871916+3.5%89,900159億2749万-3.07%11.211.37
10/11889914880885-6.94%125,600153億8846万-6.45%10.831.33
10/10950961945951+0.53%31,100165億3608万+0.11%11.641.42
10/09960972943946-2.07%68,200164億4914万-0.42%11.571.42
10/05990997966966-2.62%66,700167億9690万+1.47%11.821.45
10/049841,007982992+1.43%51,900172億4899万+4.2%12.141.49
10/039971,007978978-2.4%36,500170億556万+2.95%11.971.47
10/021,0061,0109891,002-0.3%60,300174億2287万+5.58%12.261.5
10/019941,0129811,005+1.82%64,200174億7504万+6.24%12.31.51
09/289651,001961987+3.03%76,900171億6205万+4.67%12.081.48
09/271,0241,044954958-5.52%314,400166億5779万+1.81%11.721.44
09/261,0091,0189961,014+0.7%36,500176億3153万+7.99%12.411.52
09/259961,0129691,007-0.1%72,000175億981万+7.59%12.321.51
09/219501,0149501,008+7.12%163,900175億2720万+8.04%12.331.51
09/20944947924941-0.32%64,000163億6220万+1.29%11.511.41
09/19939955934944+1.4%57,200164億1436万+1.61%11.551.41
09/18917938893931+3.22%98,300161億8832万0%11.391.39
09/14869922869902+4.76%90,800156億8406万-3.43%11.041.35
09/13858872853861-0.35%52,700149億7115万-8.31%10.531.29
09/12888894847864-2.7%105,500150億2331万-8.76%10.571.29
09/11904908868888-1.55%121,100154億4063万-6.92%10.871.33
09/10900907897902-0.55%30,700156億8406万-6.14%11.041.35
09/07915915897907-2.16%84,400157億7100万-6.11%11.11.36
09/06941944916927-1.49%56,900161億1876万-4.73%11.341.39
09/05973977940941-0.84%112,100163億6220万-3.98%11.511.41
09/04962968948949-2.06%67,600165億130万-3.85%11.611.42
09/03976977940969-0.41%84,300168億4906万-2.42%11.861.45
08/31970978959973-0.31%45,100169億1862万-2.6%11.911.46
08/30962978954976+1.46%80,400169億7078万-3.08%11.941.46
08/29953968953962+1.16%26,400167億2735万-5.13%11.771.44
08/28970982948951-0.42%60,100165億3608万-6.86%11.641.42
08/27943963943955+1.7%51,600166億563万-7.19%11.681.43
08/24927942918939+1.29%69,800163億2742万-9.28%11.491.41
08/239339359209270%61,600161億1876万-11.04%11.341.39
08/22908931900927+2.54%101,100161億1876万-11.71%11.341.39
08/21927940904904-3.32%152,500156億7599万-14.56%11.031.35
08/20935943925935+0.21%45,400162億1355万-12.37%11.411.4
08/17921942918933+2.41%97,800161億7887万-12.89%11.381.39
08/16930932905911-3.5%137,800157億9737万-15.18%11.121.36
08/15990990942944-4.65%151,600163億6962万-12.43%11.521.41
08/14961990943990-1.88%235,500171億6729万-8.5%12.081.48
08/131,0311,0321,0001,009-2.04%165,600174億9676万-6.92%12.311.51
08/101,0511,0651,0301,030-2.28%99,300178億6092万-4.89%12.571.54
08/091,0411,0661,0411,054+0.57%63,400182億7709万-2.5%12.861.57
08/081,0411,0671,0411,048-0.19%60,400181億7305万-2.96%12.791.57
08/071,0491,0691,0441,050+0.86%42,600182億773万-2.78%12.811.57
08/061,0501,0771,0401,041-3.34%82,100180億5166万-3.52%12.71.56