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
12/28502517500515+0.59%52,30061億269万-15.57%30.350.59
12/27513522501512+5.13%78,50060億6714万-16.48%30.170.59
12/26490505471487-2.6%92,50057億7090万-20.94%28.70.56
12/25514527498500-9.75%145,00059億2494万-19.48%29.470.57
12/21575580544554-5.14%66,20065億6484万-11.22%32.650.64
12/20606611578584-4.58%101,30069億2034万-6.71%34.420.67
12/196046205976120%34,20072億5213万-2.24%36.070.7
12/18626640610612-4.38%82,20072億5213万-2.24%36.070.7
12/17645648626640-1.69%69,20075億8393万+2.24%37.720.73
12/14667668634651-3.13%128,00077億1428万+4.16%38.370.75
12/13654705652672+2.13%399,50079億6313万+7.87%39.60.77
12/12650664648658+2.17%59,80077億9723万+5.96%38.780.76
12/11666670639644-3.01%115,40076億3133万+4.21%37.950.74
12/10685692660664-3.07%195,30078億6833万+7.27%39.130.76
12/07645685640685+7.7%262,10081億1718万+10.84%40.370.79
12/06652653633636-2.6%66,60075億3653万+3.25%37.480.73
12/05632654624653+2.83%70,20077億3798万+6.01%38.480.75
12/04645652632635-2.01%56,60075億2468万+3.25%37.420.73
12/03628658628648+3.68%63,70076億7873万+5.54%38.190.74
11/30615626611625+1.13%29,60074億618万+1.79%36.830.72
11/29620623614618+0.16%37,90073億2323万+0.65%36.420.71
11/28613620612617+0.82%31,00073億1138万0%36.360.71
11/27611616603612+0.49%18,80072億5213万-1.45%36.070.7
11/26600614595609+1%15,70072億1658万-2.56%35.890.7
11/22610610595603+0.5%22,20071億4548万-4.13%35.540.69
11/21598606584600+2.04%20,00071億993万-5.21%35.360.69
11/20600601587588-2.65%22,00069億6774万-7.69%34.650.67
11/19580609580604+4.86%42,70071億5733万-5.92%35.60.69
11/16598598573576-2.7%38,90068億2554万-10.84%33.950.66
11/15591599589592-0.84%21,10070億1514万-8.92%34.890.68
11/14607610595597-1.65%26,10070億7438万-8.58%35.180.69
11/13600613591607-0.49%41,50071億9288万-7.61%35.770.7
11/12615617605610-0.81%33,10072億2843万-7.72%35.950.7
11/09614623610615+0.33%45,40072億8768万-7.52%36.250.71
11/08625653612613-0.49%101,30072億6398万-8.37%36.130.7
11/07602623600616+4.05%58,50072億9953万-8.47%36.30.71
11/06582608579592-9.2%157,20070億1514万-12.56%34.890.68
11/05649670641652+0.15%53,20077億2613万-4.4%38.430.75
11/02635653635651+2.52%23,80077億1428万-4.82%38.370.75
11/01644646634635-1.4%19,20075億2468万-7.3%37.420.73
10/31633645621644+2.88%26,80076億3133万-6.12%37.950.74
10/30602635598626+2.45%57,40074億1803万-8.88%36.890.72
10/29622628610611-3.02%81,00072億4028万-11.19%36.010.7
10/26644655623630-1.56%99,60074億6543万-8.7%37.130.72
10/25679683631640-7.78%154,60075億8393万-7.51%37.720.73
10/24700701691694-1%47,40082億2382万+0.14%40.90.8
10/23709710694701-1.13%29,00083億677万+1.15%41.310.8
10/22710716697709-0.14%47,20084億157万+2.46%41.790.81
10/19704714695710+0.42%45,70084億1342万+2.75%41.840.81
10/18697715697707-0.42%51,00083億7787万+2.61%41.670.81
10/17720720701710+1.28%77,10084億1342万+3.35%41.840.81
10/166997146907010%61,90083億677万+2.49%41.310.8
10/15702712683701+1.3%56,10083億677万+3.09%41.310.8
10/12668700659692+3.28%80,90082億13万+2.37%40.780.79
10/11650675648670-3.87%86,30079億3943万-0.3%39.490.77
10/10698698681697+1.01%90,50082億5937万+4.19%41.080.8
10/09710714683690-3.09%102,60081億7643万+3.76%40.670.79
10/05715728710712-1.39%62,00084億3712万+7.72%41.960.82
10/04727745716722+1.4%141,90085億5562万+10.23%42.550.83
10/03711725702712+0.71%54,50084億3712万+9.71%41.960.82
10/02726742704707-2.35%131,70083億7787万+9.95%41.670.81
10/01720749717724+3.87%197,50085億7932万+13.48%42.670.83
09/28668710668697+3.57%167,70082億5937万+10.46%41.080.8
09/27670680665673+0.3%77,20079億7498万+7.51%39.660.77
09/26660675656671+2.13%51,60079億5128万+8.23%39.550.77
09/256576626526570%40,00077億8538万+6.83%38.720.75
09/21658676655657-1.05%77,80077億8538万+7.7%38.720.75
09/20682687662664-2.5%98,00078億6833万+9.75%39.130.76
09/19680697661681+1.04%142,80080億6978万+13.5%40.140.78
09/18687687668674-1.46%104,50079億8683万+13.28%39.720.77
09/14674684673684+1.03%77,70081億533万+16.13%40.310.79
09/13684705673677-2.45%207,50080億2238万+16.12%39.90.78
09/12647708635694+7.43%484,10082億2382万+19.86%40.90.8
09/11666669638646-1.37%167,20076億5503万+12.74%38.070.74
09/10652670643655+3.64%336,00077億6168万+15.11%38.60.75
09/07599633599632+3.78%147,30074億8913万+11.86%37.250.73
09/06603621587609+0.33%104,40072億1658万+8.36%35.890.7
09/05591650576607+3.76%579,30071億9288万+8.2%35.770.7
09/04591594584585-1.68%31,60069億3219万+4.46%34.480.67
09/03592604582595-1.16%101,60070億5068万+6.44%35.070.68
08/31585676579602+3.97%986,30071億3363万+7.89%35.480.69
08/30576581575579+0.52%16,90068億6109万+3.95%34.120.66
08/29573585571576+1.41%26,60068億2554万+3.23%33.950.66
08/28567577563568-0.7%23,70067億3074万+1.61%33.480.65
08/27562578562572+1.06%24,80067億7814万+2.14%33.710.66
08/24568571560566+0.89%31,50067億704万+1.07%33.360.65
08/23555572551561+1.26%51,10066億4779万0%33.060.64
08/22539558537554+2.59%22,30065億6484万-1.42%32.650.64
08/21547547537540+0.56%12,60063億9894万-4.09%31.830.62
08/20540540536537-0.19%6,50063億6339万-4.79%31.650.62
08/17542542535538+1.13%12,40063億7524万-4.95%31.710.62
08/16534534522532-0.75%32,00063億414万-6.17%31.350.61
08/15542545534536-1.65%16,20063億5154万-5.8%31.590.62
08/14536545536545+2.44%8,40064億5819万-4.55%32.120.63
08/13541542530532-2.74%34,90063億414万-6.99%31.350.61
08/10555556546547-1.62%21,00064億8189万-4.54%32.240.63
08/09550559550556-0.54%12,90065億8854万-3.14%32.770.64
08/08545560544559+2.19%30,10066億2409万-2.78%32.940.64
08/07546551546547-0.55%33,30064億8189万-5.36%32.240.63
08/06561563546550-2.31%78,80065億1744万-5.66%32.410.63