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
12/28264271263268-0.37%97,60066億536万-10.37%50.691.66
12/27265269257269+10.25%143,00066億3001万-10.33%50.881.67
12/26240249239244+3.39%174,90060億1384万-19.21%46.151.51
12/25247251236236-10.27%296,40058億1666万-22.62%44.631.46
12/21262269256263-1.13%253,70064億8213万-14.61%49.741.63
12/20282282263266-5.34%257,60063億5657万-14.47%48.781.6
12/19279287275281+0.36%152,40067億1502万-9.65%51.531.69
12/18287293280280-4.11%184,50066億9113万-10.26%51.341.68
12/17300304292292-3.63%162,60069億7789万-6.71%53.551.76
12/14315319300303-1.3%128,20072億4076万-3.19%55.561.82
12/13302309298307+2.33%78,30073億3634万-2.23%56.31.85
12/12298302289300+2.04%154,40071億6907万-4.15%55.011.8
12/11303307290294-2.97%173,80070億2568万-6.37%53.911.77
12/10307309300303-2.26%190,30072億4076万-3.5%55.561.82
12/07317319306310-1.59%146,70074億803万-1.27%56.851.86
12/06322323312315-3.08%148,50075億2752万+0.32%57.761.89
12/053203283163250%86,30077億6649万+3.83%59.61.95
12/04333336324325-2.99%98,30077億6649万+4.17%59.61.95
12/03335337330335+1.52%105,90080億546万+8.06%61.432.01
11/30332335325330-0.9%134,70078億8597万+7.14%60.511.98
11/29326338324333+2.15%191,30079億5766万+8.47%61.062
11/28322328320326+1.56%94,10077億9038万+6.54%59.781.96
11/273213293193210%92,40076億7090万+4.9%58.861.93
11/26317324314321+1.26%80,90076億7090万+4.9%58.861.93
11/22311318307317+1.93%91,10075億7531万+3.26%58.131.91
11/21310327309311-1.89%225,20072億490万+0.65%55.291.81
11/20314319310317-0.31%115,80073億4390万+2.26%56.351.85
11/19314320302318+0.63%232,10073億6707万+2.25%56.531.85
11/16320323309316-0.63%244,60073億2074万+1.61%56.181.84
11/15303327300318+10.8%531,40073億6707万+1.92%56.531.85
11/14295301287287-3.04%143,30066億4890万-8.01%51.021.67
11/13290298286296-0.67%162,90068億5740万-6.03%52.621.73
11/12304306295298-1.97%122,30069億373万-5.99%52.981.74
11/09309311302304-2.56%115,80070億4273万-4.7%54.041.77
11/08306313306312+2.63%114,00072億2807万-3.11%55.461.82
11/073033092993040%107,10070億4273万-6.17%54.041.77
11/06308311298304-1.62%152,60070億4273万-7.03%54.041.77
11/05304315302309+1.31%146,10071億5857万-6.65%54.931.8
11/02297307297305+3.04%144,50070億6590万-8.68%54.221.78
11/01304304294296-2.63%145,60068億5740万-12.43%52.621.73
10/31302318297304+2.36%259,00070億4273万-11.11%54.041.77
10/30274301274297+7.61%275,40068億8056万-13.91%52.81.73
10/29290296273276-5.48%336,20063億9406万-20.92%49.071.61
10/26299301281292-0.34%236,00067億6473万-17.28%51.911.7
10/25300302291293-5.48%241,80067億8790万-17.7%52.091.71
10/24318327310310-2.21%199,10071億8173万-13.89%55.111.81
10/23330335314317-5.09%278,70073億4390万-12.67%56.351.85
10/22343343327334-4.57%404,10077億434万-8.49%59.121.94
10/19360404350350+1.45%2,963,40080億7341万-4.63%61.952.03
10/18349357342345-1.99%104,10079億5808万-6.25%61.072
10/17333360333352+6.67%198,80081億1954万-4.86%62.312.04
10/16321332321330+1.54%158,20076億1207万-11.05%58.411.92
10/15333340323325-4.69%194,40074億9674万-12.87%57.531.89
10/12330343329341+3.65%108,50078億6581万-9.31%60.361.98
10/11322340322329-4.91%176,40075億8901万-13.42%58.231.91
10/10352358345346-1.98%114,20079億8114万-9.66%61.242.01
10/093523603453530%117,70081億4261万-8.55%62.482.05
10/05366366352353-3.55%145,70081億4261万-9.25%62.482.05
10/04372375363366-2.66%100,30084億4248万-6.63%64.782.12
10/03381381365376-1.05%147,80086億7315万-4.57%66.552.18
10/02395405378380-2.06%192,30087億6542万-4.28%67.262.21
10/01399399388388-2.02%86,90089億4995万-2.76%68.682.25
09/28394400391396+0.76%89,10091億3449万-1.25%70.092.3
09/27403407392393-2%122,60090億6529万-2.24%69.562.28
09/26387405386401+3.62%131,90092億4982万-0.5%70.982.33
09/25386389380387+0.78%89,70089億2689万-4.21%68.52.25
09/21384387380384+0.79%78,00088億5768万-5.42%67.972.23
09/20382384378381-0.26%51,80087億8848万-6.39%67.442.21
09/19381384378382+1.06%74,20088億1155万-6.6%67.622.22
09/18377387372378+0.53%67,40087億1928万-8.47%66.912.19
09/143763783703760%123,10086億7315万-9.4%66.552.18
09/13385386374376-2.08%126,60086億7315万-10.26%66.552.18
09/12386394382384-0.78%117,70088億5768万-9.22%67.972.23
09/11390390379387+0.78%118,20089億2689万-9.37%68.52.25
09/103843903823840%88,50088億5768万-10.7%67.972.23
09/07382386372384-0.52%97,50088億5768万-11.52%67.972.23
09/06399401384386-3.74%120,90089億382万-11.67%68.322.24
09/05412414400401-3.84%102,20092億4982万-9.07%70.982.33
09/04404417403417+1.96%123,80096億1889万-6.29%73.812.42
09/03428428408409-5.32%143,70094億3436万-8.5%72.392.37
08/31431434424432+1.65%72,80099億6490万-4%76.472.51
08/30425436419425+0.24%125,50098億343万-5.97%75.232.47
08/29412430412424+2.91%176,10097億8036万-6.61%75.052.46
08/28411426406412-8.44%402,80095億356万-9.85%72.932.39
08/27443460443450+1.81%73,100103億8010万-2.17%79.652.61
08/24440443437442+1.38%26,400101億9556万-4.12%78.242.57
08/23427439426436+1.63%38,100100億5716万-5.63%77.172.53
08/22415431415429+3.37%57,60098億9570万-7.54%75.942.49
08/21413419403415-0.95%87,00095億7276万-10.94%73.462.41
08/20438450418419-3.46%67,40096億6503万-10.66%74.162.43
08/17418435418434+3.09%49,400100億1103万-7.86%76.822.52
08/16425429416421-2.77%96,50097億1116万-10.99%74.522.44
08/15460460431433-5.87%143,00099億8796万-8.84%76.642.51
08/14452462452460+2.22%71,800106億1077万-3.56%81.422.67
08/13466466450450-4.26%90,800103億8010万-5.86%79.652.61
08/10480485470470-2.08%31,500108億4144万-1.67%83.192.73
08/094804814724800%26,700110億7211万+0.63%84.962.79
08/08468485468480+3.23%43,000110億7211万+0.84%84.962.79
08/07471472463465-0.85%38,400107億2610万-2.31%82.312.7
08/06472476467469-0.21%35,500108億1837万-1.68%83.022.72