株価チャート

2018/08/03～2018/12/27

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
12/27187191182189+7.39%15,40019億3260万-18.18%468.820.5
12/26177185170176+3.53%27,60017億9967万-24.46%436.580.47
12/25166179158170-10.99%82,00017億3831万-27.97%421.690.45
12/21199201191191-7.28%28,50019億5305万-20.08%473.790.5
12/20224225206206-7.62%33,70021億643万-14.52%510.990.54
12/192252262212230%7,70022億8026万-8.23%553.160.59
12/18231236223223-5.51%23,50022億8026万-8.61%553.160.59
12/17238238233236-1.26%10,20024億1319万-4.07%585.410.62
12/14237239234239+0.84%4,70024億4387万-2.85%592.850.63
12/13231239231237+0.85%11,80024億2341万-4.05%587.890.63
12/12240245230235-2.08%15,70024億296万-5.24%582.930.62
12/11256256235240-5.14%25,30024億5409万-3.61%595.330.63
12/10258266251253+1.2%77,40025億8702万+1.61%627.580.67
12/07249251248250+0.4%4,20025億5635万+0.4%620.140.66
12/06251251248249-0.4%4,80025億4612万0%617.660.66
12/05248251246250-0.79%10,60025億5635万0%620.140.66
12/04250258250252+1.61%17,80025億7680万+0.8%625.10.67
12/03246250246248+1.22%7,10025億3589万-0.8%615.180.66
11/30247249243245-1.61%5,90025億522万-2%607.730.65
11/292472512472490%12,40025億4612万-0.8%617.660.66
11/28243249241249+2.89%21,30025億4612万-1.19%617.660.66
11/27237243235242+3.42%19,90024億7454万-4.35%600.290.64
11/26233238227234+0.43%58,80023億9274万-7.87%580.450.62
11/22241246229233-5.67%107,80023億8251万-8.63%577.970.62
11/21245247245247+0.82%6,70025億2567万-3.89%612.70.65
11/20246248245245-1.61%8,00025億522万-5.04%607.730.65
11/19250250247249+0.81%3,90025億4612万-3.86%617.660.66
11/16256256247247-2.37%22,50025億2567万-5%612.70.65
11/15255255250253-0.78%9,00025億8702万-3.07%627.580.67
11/14255255252255+2%3,50026億747万-2.67%632.540.67
11/13247253246250-1.19%15,40025億5635万-4.94%620.140.66
11/12257257249253-0.78%22,40025億8702万-3.8%627.580.67
11/092552552512550%8,40026億747万-3.04%632.540.67
11/08260263253255-1.16%11,70026億747万-3.41%632.540.67
11/07257261256258+0.39%5,20026億3815万-2.27%639.980.68
11/06255257255257+0.39%70026億2792万-3.02%637.50.68
11/05252257249256+3.23%13,50026億1770万-3.4%635.020.68
11/02255256247248-2.75%20,80025億3589万-6.42%615.180.66
11/01249255248255-0.78%8,50026億747万-4.14%632.540.67
10/31260264255257+1.58%10,80026億2792万-3.38%637.50.68
10/30251253246253+1.2%7,20025億8702万-4.89%627.580.67
10/29256259245250-3.85%17,30025億5635万-6.02%620.140.66
10/26260271256260+0.39%9,40026億5860万-2.26%644.940.69
10/25271273259259-6.83%11,30026億4837万-2.63%642.460.68
10/24267280267278+2.58%14,40028億4266万+4.51%689.590.73
10/23270271265271-0.37%6,80027億7108万+2.26%672.230.72
10/22270275270272+0.74%2,40027億8130万+3.03%674.710.72
10/19274274270270-1.82%3,10027億6085万+2.66%669.750.71
10/18275275268275+1.48%10,90028億1198万+4.56%682.150.73
10/17277277267271-2.87%12,50027億7108万+3.44%672.230.72
10/16278280268279+3.33%17,90028億5288万+6.49%692.070.74
10/15276276268270-2.17%5,60027億6085万+3.45%669.750.71
10/12264280264276+4.55%12,40028億2221万+6.15%684.630.73
10/11261265261264-3.3%6,60026億9950万+1.54%654.870.7
10/10257277257273+5.41%15,70027億9153万+5.41%677.190.72
10/09262263258259-1.15%3,50026億4837万0%642.460.68
10/05262266262262-1.5%3,90026億7905万+1.16%649.90.69
10/04268268261266-0.75%6,20027億1995万+2.7%659.830.7
10/03266270263268+0.75%9,70027億4040万+3.47%664.790.71
10/02265268265266-0.37%4,00027億1995万+3.1%659.830.7
10/01259268258267+2.3%23,40027億3018万+3.49%662.310.71
09/28259261257261+1.56%18,50026億6882万+1.56%647.420.69
09/27259261256257-0.77%2,70026億2792万0%637.50.68
09/26260260255259+0.39%6,80026億4837万+0.78%642.460.68
09/25264264255258-1.15%45,30026億3815万+0.39%639.980.68
09/21259265252261+1.95%16,90026億6882万+1.56%647.420.69
09/20261261253256-1.16%5,20025億9722万0%630.050.67
09/19253259253259+3.19%8,00026億2765万+1.17%637.440.68
09/18258260250251-0.4%18,30025億4649万-1.95%617.750.66
09/14253254251252-0.4%2,20025億5664万-1.56%620.210.66
09/13253257252253-0.39%2,50025億6678万-1.17%622.670.66
09/12259259254254-0.78%2,30025億7693万-0.78%625.130.67
09/11257258256256-0.39%3,20025億9722万0%630.050.67
09/102572602572570%1,10026億736万+0.78%632.510.67
09/072562572562570%1,10026億736万+0.78%632.510.67
09/06258262257257-1.15%1,70026億736万+0.78%632.510.67
09/05261262260260-0.38%2,00026億3780万+1.96%639.90.68
09/04261261259261+1.56%80026億4794万+1.95%642.360.68
09/03262262257257-0.77%4,90026億736万+0.39%632.510.67
08/31258259258259-1.52%1,60026億2765万+0.78%637.440.68
08/30263263259263+1.54%10,00026億6824万+2.33%647.280.69
08/29260261258259+0.39%4,10026億2765万+1.17%637.440.68
08/28260261256258-0.77%5,50026億1751万+0.78%634.980.68
08/27259261257260+0.78%10,10026億3780万+1.56%639.90.68
08/24252259252258+1.98%6,30026億1751万+0.78%634.980.68
08/23254255252253-0.78%2,00025億6678万-1.17%622.670.66
08/222552552522550%1,10025億8707万-0.39%627.590.67
08/21252256248255+1.59%13,10025億8707万-0.39%627.590.67
08/202522532502510%7,50025億4649万-1.95%617.750.66
08/172522522512510%1,40025億4649万-1.95%617.750.66
08/16257257251251-0.79%16,10025億4649万-2.33%617.750.66
08/15251254251253+0.8%1,90025億6678万-1.56%622.670.66
08/142512522512510%4,70025億4649万-2.33%617.750.66
08/13254254251251-0.4%3,90025億4649万-2.33%617.750.66
08/102522532512520%3,80025億5664万-1.95%620.210.66
08/09253253251252-0.4%1,70025億5664万-1.95%620.210.66
08/082542542512530%6,80025億6678万-1.56%622.670.66
08/07252257251253-0.39%14,10025億6678万-1.56%622.670.66
08/06257257252254-0.78%17,80025億7693万-1.55%625.130.67
08/03261262253256-1.92%29,40025億9722万-0.78%630.050.67