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
12/28130140130133-0.75%54,00019億4472万-22.22%-0.84
12/27133153126134+9.84%265,70019億5934万-22.54%-0.84
12/26123128121122+2.52%86,40017億8387万-30.68%-0.77
12/25124125118119-11.19%217,00017億4001万-33.52%-0.75
12/21138142132134-3.6%101,90019億5934万-26.37%-0.84
12/20149151139139-8.55%94,70020億3245万-24.86%-0.87
12/19156156147152+0.66%89,50022億2253万-18.72%-0.95
12/18160161150151-9.04%114,60022億791万-20.53%-0.95
12/17174174165166-4.05%83,50024億2724万-13.54%-1.04
12/14176176172173-1.7%64,70025億2959万-10.82%-1.09
12/13178178174176-1.68%70,90025億7346万-10.2%-1.11
12/12179181179179-1.1%27,80026億1733万-9.14%-1.12
12/11186187180181-2.16%64,00026億4657万-9.05%-1.14
12/10186187185185-2.63%29,20027億506万-7.5%-1.16
12/07190192189190-0.52%17,10027億7817万-5.94%-1.19
12/06193193190191-0.52%15,20027億9279万-5.91%-1.2
12/051911921901920%17,30028億741万-6.34%-1.21
12/041931941921920%12,70028億741万-6.8%-1.21
12/031911951911920%32,00028億741万-7.69%-1.21
11/30196197191192-1.03%50,40028億741万-8.13%-1.21
11/291951961941940%15,50028億3666万-8.06%-1.22
11/28196197194194-0.51%31,10028億3666万-9.35%-1.22
11/27199199190195-1.52%36,50028億5128万-9.72%-1.22
11/26197198195198+0.51%11,80028億9514万-9.17%-1.24
11/22198219194197-1.01%84,70028億8052万-10.45%-1.24
11/21190199188199+3.65%80,70029億977万-10.36%-1.25
11/20195195190192-0.52%52,50028億741万-14.29%-1.21
11/19194196192193-2.53%55,90028億2203万-14.98%-1.21
11/16202203197198-2.94%87,90028億9514万-13.54%-1.24
11/15203205202204-0.97%74,20029億8288万-11.69%-1.28
11/14211211204206-2.37%36,60030億1212万-11.59%-1.29
11/13210211207211-0.94%42,50030億8523万-10.21%-1.32
11/12215215212213-0.47%19,40031億1447万-9.75%-1.34
11/09213214212214-0.47%50,50031億2909万-10.08%-1.34
11/082162182152150%34,40031億4372万-10.04%-1.35
11/07220221215215-0.46%65,30031億4372万-10.79%-1.35
11/06218218216216-0.92%36,40031億5834万-10.74%-1.36
11/05219219217218+0.46%22,60031億8758万-10.66%-1.37
11/02222223217217-0.91%56,20031億7296万-11.43%-1.36
11/01226229214219-8.37%146,00032億220万-10.98%-1.38
10/31232240231239+3.91%21,50034億9464万-3.24%-1.5
10/302302312242300%34,50033億6305万-7.26%-1.44
10/29238239230230-2.95%57,90033億6305万-7.63%-1.44
10/26243243237237-1.25%29,70034億6540万-5.2%-1.49
10/25243245239240-3.61%58,20035億927万-4.38%-1.51
10/242492502452490%18,50036億4086万-0.8%-1.56
10/23249253248249-0.4%24,10036億4086万-1.19%-1.56
10/222492522482500%14,40036億5549万-0.79%-1.57
10/192502522502500%7,60036億5549万-0.79%-1.57
10/18253253250250-1.19%9,50036億5549万-0.79%-1.57
10/172522532492530%13,60036億9935万0%-1.59
10/16250253249253+0.4%16,10036億9935万0%-1.59
10/15253253248252+0.4%9,90036億8473万-0.4%-1.58
10/12246251244251+1.62%21,00036億7011万-1.18%-1.58
10/11245248244247-1.98%53,20036億1162万-2.76%-1.55
10/10251252249252+1.2%8,40036億8473万-1.18%-1.58
10/09249251249249-0.4%10,90036億4086万-2.35%-1.56
10/052502522492500%9,40036億5549万-2.34%-1.57
10/042522522502500%24,00036億5549万-2.34%-1.57
10/032522522502500%8,80036億5549万-2.72%-1.57
10/02252253250250-1.19%22,80036億5549万-2.72%-1.57
10/01252253250253+0.8%33,80036億9935万-1.56%-1.59
09/282502532502510%25,00036億7011万-2.33%-1.58
09/272532532512510%24,80036億7011万-2.33%-1.58
09/26253257249251-0.4%31,20036億7011万-2.33%-1.58
09/25255255248252-1.18%37,20036億8473万-1.95%-1.58
09/21257257252255-0.39%47,20037億2860万-0.39%-1.6
09/20257258254256-0.39%14,00037億4322万0%-1.61
09/19254264254257+1.18%20,80037億5784万+0.39%-1.61
09/18256256251254-0.78%18,30037億1397万-0.39%-1.59
09/14252256252256+1.59%8,10037億4322万+0.39%-1.61
09/13255255250252-1.56%16,90036億8473万-1.18%-1.58
09/12258258255256-1.54%8,40037億4322万0%-1.61
09/11259260254260+1.17%24,90038億170万+1.56%-1.63
09/10258261255257-0.77%7,90037億5784万+0.39%-1.61
09/07262262257259-1.52%22,30037億8708万+1.17%-1.63
09/06263264260263+0.77%14,10038億4557万+2.33%-1.65
09/05262265260261-0.38%18,00038億1633万+1.56%-1.64
09/04262265260262-0.38%28,20038億3095万+1.95%-1.65
09/03266266262263-0.38%13,00038億4557万+1.94%-1.65
08/312642652612640%14,90038億6019万+1.93%-1.66
08/30262264261264+0.76%19,80038億6019万+1.93%-1.66
08/29263263260262-0.38%31,30038億3095万+0.77%-1.65
08/28266266258263+3.95%57,80038億4557万+1.15%-1.65
08/27252257250253+1.2%25,60036億9935万-2.69%-1.59
08/24250253246250+0.81%26,20036億5549万-4.21%-1.57
08/23251251247248-0.8%24,50036億2624万-5.34%-1.56
08/22245250244250+0.81%51,70036億5549万-4.94%-1.57
08/21248248243248-0.4%22,10036億2624万-6.06%-1.56
08/20248253245249+0.4%24,50036億4086万-6.04%-1.56
08/17245250245248+1.22%21,00036億2624万-6.42%-1.56
08/16246247239245-0.81%126,80035億8238万-7.89%-1.54
08/15253254245247-1.2%40,60036億1162万-7.49%-1.55
08/142512542472500%30,50036億5549万-6.37%-1.57
08/13257257240250-2.72%94,10036億5549万-6.72%-1.57
08/10263263257257-1.53%68,10037億5784万-4.46%-1.61
08/09263264259261-0.76%48,80038億1633万-2.97%-1.64
08/08262265261263+0.38%31,50038億4557万-2.23%-1.65
08/07263267262262-1.13%48,80038億3095万-2.6%-1.65
08/06272278265265-3.28%115,90038億7481万-1.85%-1.66