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
202112/1, 株式分割 1→2
2018
12/28617634614619+0.65%138,200188億3988万-4.48%39.152.95
12/27605616589615+9.53%195,200187億1814万-5.53%38.92.93
12/26549566545562+1.17%150,000170億8981万-14.14%35.522.67
12/25551570546555-3.39%218,200168億9198万-15.91%35.12.64
12/21579583564575-2.13%189,000174億8548万-13.87%36.342.73
12/20601603578587-2.65%164,200175億5904万-13.17%36.492.75
12/19590611587603+1.86%130,000180億3765万-11.71%37.482.82
12/18600601587592-3.82%177,000177億861万-14.2%36.82.77
12/17626630608616-2.3%171,400184億1157万-11.69%38.262.88
12/14656665629630-5.26%257,400188億4531万-10.38%39.162.95
12/13670670654665-0.75%119,000198億9227万-6.21%41.343.11
12/12666672652670+2.06%138,800200億4184万-5.9%41.653.13
12/11675681656657-1.65%123,800196億3801万-8.18%40.813.07
12/10676678662668-3.33%156,200199億6706万-7.16%41.493.12
12/07685694666691+0.88%210,000206億5506万-4.5%42.923.23
12/06710710679685-4.13%203,400204億7558万-5.59%42.553.2
12/05700735693714+3.1%341,600213億5802万-1.79%44.383.34
12/04695705689693+0.14%209,400207億1489万-4.88%43.053.24
12/03695697674692-0.29%189,600206億8497万-5.14%42.983.24
11/306886966796940%109,400207億4480万-5.26%43.113.24
11/29698705683694-0.07%171,800207億4480万-5.65%43.113.24
11/28685697674694+2.36%172,600207億5976万-6.22%43.143.25
11/27676684662678+0.59%188,200202億8114万-8.87%42.143.17
11/26689690655674-2.18%268,600201億6149万-10.13%41.93.15
11/22696701679689-0.65%105,800206億1019万-8.86%42.833.22
11/21682703667694-0.36%158,600202億262万-8.87%41.983.16
11/20705705682696-2.04%276,400202億7545万-9.02%42.133.17
11/19734747708711-2.6%202,000206億9785万-7.61%433.24
11/16773783724730-7.37%285,400212億5135万-5.63%44.153.32
11/15782844781788+3.41%466,800229億4097万+1.22%47.673.59
11/14787793759762-2.06%168,200221億8356万-2.37%46.093.47
11/13753785742778+1.44%195,400226億4966万-0.96%47.063.54
11/12774777761767-0.78%96,200223億2921万-2.97%46.393.49
11/09769780762773+0.52%90,800225億400万-2.83%46.763.52
11/08755769755769+3.5%84,800223億8748万-3.94%46.523.5
11/07764765741743-1.85%136,600216億3006万-7.53%44.943.38
11/067657737507570%66,600220億3790万-6.49%45.793.45
11/05750764742757+0.4%75,200220億3790万-7.18%45.793.45
11/02743754739754+1.48%110,200219億5050万-8.44%45.613.43
11/01749752734743-0.93%149,400216億3006万-10.43%44.943.38
10/31743753729750+1.83%168,800218億3398万-10.35%45.373.41
10/30718737697736+2.51%198,000214億4071万-12.38%44.553.35
10/29752767717718-4.46%157,800209億1634万-15.03%43.463.27
10/26789792751752-3.47%192,800218億9224万-11.59%45.493.42
10/25788795776779-3.83%170,000226億7879万-8.84%47.123.55
10/24814817797810+0.37%70,800235億8186万-5.43%493.69
10/23817817794807-2.83%123,400234億9447万-5.89%48.823.67
10/22819837809830+2.22%149,400237億4646万-3.26%49.333.71
10/19800814785812+0.68%110,200232億3148万-5.36%48.263.63
10/18810820804807-0.37%84,200230億7412万-6%47.943.61
10/17807823803810+2.27%108,400231億5995万-5.65%48.123.62
10/16818824784792-3.06%161,800226億4497万-7.75%47.053.54
10/15844855812817-2.51%160,000233億6022万-4.95%48.533.65
10/12847856836838-2.22%180,800239億6104万-2.73%49.783.75
10/11848868821857-3.55%343,400245億463万-0.41%50.913.83
10/10893908865888-0.84%195,200254億585万+3.5%52.783.97
10/09894900876896+0.11%154,000256億2043万+4.61%53.234.01
10/05875911868895+1.59%193,200255億9182万+4.62%53.174
10/04870881855881+1.67%187,400251億9128万+3.35%52.343.94
10/03884884853866-2.09%240,400247億7643万+1.76%51.473.87
10/02908911876885-3.28%251,400253億572万+3.94%52.573.96
10/01945945883915-3.48%449,000261億6402万+7.84%54.364.09
09/28914950902948+4.12%414,600271億816万+12.26%56.324.24
09/27907910880910+0.17%207,200260億3528万+8.59%54.094.07
09/26864924863909+5.7%391,800259億9236万+9.06%544.06
09/25848860836860+1.54%146,200245億9046万+3.55%51.093.85
09/21843849826847-0.59%138,000242億1853万+2.11%50.313.79
09/20841858825852+1.31%130,600239億7824万+2.84%49.813.75
09/19843845823841-0.18%152,400236億6848万+1.51%49.173.7
09/18838847822842+1.75%172,800237億1072万+1.57%49.263.71
09/14826835811828+0.24%158,400233億240万-0.3%48.413.64
09/13830831802826-1.02%195,000232億4608万-0.54%48.293.63
09/12830840811834+1.21%148,600234億8544万+0.85%48.793.67
09/11817824805824+1.92%115,800232億384万0%48.23.63
09/10798817795809+0.37%98,800227億6736万-1.52%47.33.56
09/07813819786806-1.47%157,000226億8288万-1.65%47.123.55
09/06820833807818-4.05%199,200230億2080万+0.06%47.823.6
09/05850875846852+4.6%316,600239億9232万+4.67%49.843.75
09/04819827799815-0.31%140,600229億3632万+0.56%47.653.59
09/03844854813817-2.56%121,200230億672万+1.11%47.793.6
08/31850853829839-2.67%184,000236億1216万+4.16%49.053.69
08/30855873847862+3.98%233,200242億5984万+7.42%50.43.79
08/29841847826829-1.31%74,600233億3056万+3.82%48.473.65
08/28860868836840-3.45%118,800236億4032万+5.6%49.113.7
08/27845899836870+5.46%330,400244億8512万+9.79%50.863.83
08/24808829799825+2.93%93,800232億1792万+4.63%48.233.63
08/23806822797801+0.88%124,000225億5616万+2.04%46.863.53
08/22805805785794-1.12%106,000223億5904万+1.4%46.453.5
08/21829829792803-3.14%164,000226億1248万+2.69%46.973.54
08/20836838804829-0.06%110,800233億4464万+6.28%48.53.65
08/17839850823830-0.18%78,000233億5872万+6.76%48.523.65
08/16855856817831-2.64%148,800234億96万+7.36%48.613.66
08/15843859823854+1.13%169,000240億3456万+10.7%49.933.76
08/14851861835844-2.37%194,800237億6704万+10.04%49.373.72
08/13845875821865+1.71%262,000243億4432万+13.15%50.573.81
08/10839875793850+14.25%717,800239億3600万+11.84%49.723.74
08/09758763742744-1.78%57,600209億5104万-1.59%43.523.28
08/08755768755758+0.33%28,000213億3120万+0.33%44.313.34
08/07753755752755+0.6%11,200212億6080万+0.13%44.173.32
08/06754754749751+0.54%10,200211億3408万-0.46%43.93.3