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
12/28500515498515+3.21%17,10048億6252万-17.6%80.3
12/27472507472499+7.54%105,00047億1145万-20.79%7.750.29
12/26472495451464-7.2%144,30043億8099万-27.16%7.20.27
12/25554555500500-16.67%165,90047億2090万-22.36%7.760.29
12/21617619600600-5.06%4,50056億6508万-7.83%9.320.35
12/20621640621632-0.47%3,10059億6721万-3.22%9.810.37
12/19624646623635-1.09%11,20059億9554万-3.05%9.860.37
12/18647661635642-2.28%5,10060億6163万-2.13%9.970.37
12/176476596476570%2,30062億326万-0.15%10.20.38
12/146516616516570%2,50062億326万-0.3%10.20.38
12/136546636546570%1,60062億326万-0.61%10.20.38
12/12641659641657+0.15%1,50062億326万-0.9%10.20.38
12/11641656641656+0.31%1,90061億9382万-1.2%10.180.38
12/10635655635654-0.15%3,30061億7493万-1.8%10.150.38
12/076656656556550%15,00061億8437万-1.95%10.170.38
12/066456576456550%4,40061億8437万-2.09%10.170.38
12/05649657648655+0.15%1,70061億8437万-2.24%10.170.38
12/046626626536540%2,80061億7493万-2.53%10.150.38
12/03655661651654-0.15%5,30061億7493万-2.53%10.150.38
11/30657658653655-0.3%3,80061億8437万-2.53%10.170.38
11/29655663649657+0.15%6,60062億326万-2.52%10.20.38
11/28648660648656+0.15%4,70061億9382万-2.96%10.180.38
11/27650658650655+0.61%1,80061億8437万-3.39%10.170.38
11/266416556416510%3,70061億4661万-4.26%10.110.38
11/226516516516510%30061億4661万-4.55%10.110.38
11/21655655646651-0.61%4,20061億4661万-4.82%10.110.38
11/20650657650655-0.3%1,30061億8437万-4.52%10.170.38
11/196506576506570%4,60062億326万-4.51%10.20.38
11/166576606506570%4,70062億326万-4.78%10.20.38
11/15665670613657-2.67%16,70062億326万-5.06%10.20.38
11/146756776746750%90063億7321万-2.74%10.480.39
11/13683683674675-1.17%4,30063億7321万-3.02%10.480.39
11/12664692664683-1.3%5,40064億4874万-2.01%10.60.4
11/09699700683692-0.86%6,40065億3372万-1%10.740.4
11/086997006986980%1,80065億9037万-0.14%10.840.4
11/076966996956980%3,50065億9037万-0.29%10.840.4
11/06703704698698-0.71%2,00065億9037万-0.43%10.840.4
11/05700703700703+0.43%40066億3758万+0.14%10.910.41
11/02713713695700+2.94%2,10066億926万-0.43%10.870.41
11/01687687677680+0.59%2,70064億2042万-3.41%10.560.39
10/31689689675676+0.15%2,90063億8265万-4.11%10.50.39
10/30675676665675+0.15%3,80063億7321万-4.53%10.480.39
10/29683683662674-1.32%4,40063億6377万-4.94%10.460.39
10/26700704680683-1.73%5,00064億4874万-3.94%10.60.4
10/25700700686695-1.14%5,20065億6205万-2.39%10.790.4
10/24704704697703-0.14%1,40066億3758万-1.4%10.910.41
10/23701704700704-0.14%80066億4702万-1.4%10.930.41
10/22707707705705-0.28%90066億5646万-1.26%10.950.41
10/19709714702707-0.28%2,40066億7535万-1.12%10.980.41
10/18702709700709+1.14%1,30066億9423万-0.84%11.010.41
10/17706707700701-0.14%4,10066億1870万-1.96%10.880.41
10/16704706702702+0.43%1,40066億2814万-1.96%10.90.41
10/15706706699699-0.99%1,30065億9981万-2.37%10.850.4
10/12701706685706-0.42%3,80066億6591万-1.53%10.960.41
10/11703709687709-1.25%9,70066億9423万-1.12%11.010.41
10/10715718714718+0.56%90067億7921万+0.14%11.150.42
10/097137167137140%70067億4144万-0.28%11.090.41
10/05714715713714-0.14%60067億4144万-0.28%11.090.41
10/04721721715715-0.28%80067億5088万-0.14%11.10.41
10/03720722711717-0.69%6,80067億6977万+0.28%11.130.42
10/02729729721722+0.14%2,90068億1697万+0.98%11.210.42
10/017247247217210%1,50068億753万+0.98%11.190.42
09/28719721719721+0.28%2,20068億753万+1.12%11.190.42
09/27720721718719-0.55%2,90067億8865万+0.98%11.160.42
09/26719723718723+0.56%60068億2642万+1.69%11.220.42
09/257207207197190%60067億8865万+1.27%11.160.42
09/21720723717719-0.28%3,00067億8865万+1.41%11.160.42
09/20722724721721-0.14%3,10068億753万+1.84%11.190.42
09/19720725719722+0.28%5,30068億1697万+1.98%11.210.42
09/187177227177200%3,90067億9809万+1.84%11.180.42
09/14720720711720+0.42%3,00067億9809万+1.84%11.180.42
09/137197197177170%90067億6977万+1.56%11.130.42
09/12719720714717+0.14%2,70067億6977万+1.56%11.130.42
09/11712717712716+0.28%60067億6032万+1.42%11.120.41
09/10717717712714+0.28%1,30067億4144万+1.13%11.090.41
09/07709714705712+0.28%6,10067億2256万+0.85%11.050.41
09/06713713701710-0.14%10,40067億367万+0.42%11.020.41
09/05714714702711+0.14%7,60067億1311万+0.42%11.040.41
09/04714714708710+0.28%6,80067億367万+0.28%11.020.41
09/037077087077080%1,00066億8479万-0.28%10.990.41
08/317097097047080%2,50066億8479万-0.28%10.990.41
08/30705709705708-0.14%2,20066億8479万-0.42%10.990.41
08/29703709700709+0.85%6,20066億9423万-0.28%11.010.41
08/28701710698703+0.29%5,20066億3758万-1.26%10.910.41
08/27700704700701-0.57%3,70066億1870万-1.54%10.880.41
08/24700707700705+0.71%2,50066億5646万-1.12%10.950.41
08/23696712692700+0.57%6,20066億926万-1.82%10.870.41
08/22692696689696+0.43%3,40065億7149万-2.38%10.810.4
08/21697697689693-0.72%2,20065億4316万-2.67%10.760.4
08/20695698690698+0.43%6,00065億9037万-1.97%10.840.4
08/17699699691695-0.43%80065億6205万-2.39%10.790.4
08/16692699691698+0.14%2,60065億9037万-1.83%10.840.4
08/15701709692697-1.69%7,00065億8093万-1.83%10.820.4
08/147037147037090%1,40066億9423万-0.14%11.010.41
08/13703715690709+0.28%27,50066億9423万0%11.010.41
08/10702710700707-1.12%5,40066億7535万-0.14%10.980.41
08/09701719701715+0.42%7,90067億5088万+1.13%11.10.41
08/08715715700712-0.7%39,10067億2256万+0.85%11.050.41
08/07727731715717-0.69%24,40067億6977万+1.56%11.130.42
08/06722734719722-1.1%29,00068億1697万+2.41%11.210.42