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
12/28308323297309-0.32%762,50059億9460万+1.64%-0.46
12/27325331301310+0.32%983,10060億1400万+2.31%-0.46
12/263093483003090%1,918,20059億9460万+2.32%-0.46
12/25423423282309-9.91%3,893,50059億9460万+3%-0.46
12/21303343303343+30.42%4,741,70066億5420万+14.72%-0.51
12/20268274250263-5.73%208,50051億220万-11.15%-0.39
12/19285304266279-4.78%519,20054億1260万-5.74%-0.41
12/18293297290293-1.68%146,20056億8420万-1.01%-0.43
12/17292303290298+1.71%230,50057億8120万+1.02%-0.44
12/14303305292293-4.25%180,30056億8420万-0.68%-0.43
12/13299311299306+2.34%95,70059億3640万+4.08%-0.45
12/12303304293299-1.64%140,60058億60万+2.05%-0.44
12/11313317303304-2.25%204,60058億9760万+4.11%-0.45
12/10302330301311+0.32%431,00060億3340万+6.87%-0.46
12/07328329303310-7.19%429,40060億1400万+7.27%-0.46
12/06327338320334+2.77%506,00064億7960万+16.38%-0.49
12/05312332306325+3.5%525,10063億500万+14.04%-0.48
12/04301319301314+6.08%487,20060億9160万+11.35%-0.46
12/03306307292296-2.31%203,10057億4240万+5.71%-0.44
11/30316319302303-4.72%220,50058億7820万+8.99%-0.45
11/29319326305318-0.63%568,60061億6920万+14.8%-0.47
11/28320340304320+2.56%1,497,70062億800万+16.36%-0.47
11/27276316276312+14.71%1,516,20060億5280万+14.29%-0.46
11/26278278272272-2.16%55,50052億7680万0%-0.4
11/22275281275278+0.72%43,80053億9320万+1.83%-0.41
11/21269281269276+0.36%129,30053億5440万+1.1%-0.41
11/20263277261275+2.23%128,20053億3500万+0.36%-0.41
11/19272274265269-1.1%98,50052億1860万-1.82%-0.4
11/16275277271272-0.37%102,70052億7680万-0.73%-0.4
11/15272277268273+0.37%136,30052億9620万-0.73%-0.4
11/14266276265272+0.37%149,70052億7680万-1.09%-0.4
11/13279282269271-2.87%110,60052億5740万-1.45%-0.4
11/12284285279279-1.76%88,00054億1260万+1.09%-0.41
11/09282285279284+0.71%186,40055億960万+2.9%-0.42
11/08274283274282+4.06%151,80054億7080万+2.17%-0.42
11/07278282269271-2.87%100,30052億5740万-1.81%-0.4
11/06277282272279+0.72%114,00054億1260万+0.72%-0.41
11/05268278265277+3.36%125,80053億7380万0%-0.41
11/02270270260268+0.37%156,30051億9920万-3.6%-0.4
11/01259268259267+1.52%82,80051億7980万-4.3%-0.39
10/31256267252263+2.33%180,80051億220万-5.73%-0.39
10/302542722522570%369,40049億8580万-8.21%-0.38
10/29262264253257-0.39%175,70049億8580万-8.54%-0.38
10/26269272256258-2.27%120,50050億520万-8.19%-0.38
10/25269273263264-3.65%155,30051億2160万-6.38%-0.39
10/24280281272274-2.14%109,00053億1560万-3.18%-0.41
10/23284285276280-1.41%122,60054億3200万-1.06%-0.41
10/22286287268284-1.05%200,20055億960万-0.35%-0.42
10/192932942872870%159,40055億6780万+1.06%-0.42
10/18288294285287-0.69%272,40055億6780万+1.06%-0.42
10/17281289281289+0.7%193,30056億660万+1.76%-0.43
10/16281288280287+2.5%136,50055億6780万+0.7%-0.42
10/15280284275280+1.08%157,00054億3200万-2.1%-0.41
10/122782852762770%132,10053億7380万-3.82%-0.41
10/11270285270277-2.12%220,30053億7380万-4.15%-0.41
10/10281285279283+1.07%166,50054億9020万-2.75%-0.42
10/09277283275280-0.36%216,90054億3200万-4.44%-0.41
10/05292296280281-4.42%279,80054億5140万-5.07%-0.42
10/04289296289294+1.73%265,10057億360万-1.34%-0.43
10/03295313286289+0.7%1,222,10056億660万-3.67%-0.43
10/02286289284287+0.35%101,80055億6780万-5.28%-0.42
10/01290292284286-0.69%150,00055億4840万-6.54%-0.42
09/28291295288288-1.03%180,10055億8720万-7.1%-0.43
09/27294294282291+1.75%325,50056億4540万-7.03%-0.43
09/26276296276286+2.14%501,90055億4840万-9.49%-0.42
09/25283306278280+1.82%695,20054億3200万-12.5%-0.41
09/21271279268275+1.48%448,00053億3500万-15.38%-0.41
09/20279279271271-2.87%323,10052億5740万-18.13%-0.4
09/19278282275279+1.45%408,40054億1260万-16.96%-0.41
09/18267289261275+1.1%784,50053億3500万-19.12%-0.41
09/14289291268272-18.32%1,806,90052億7680万-21.16%-0.4
09/13258340256333+28.08%2,897,30064億6020万-4.86%-0.49
09/12281282259260-9.72%693,40050億4400万-26.14%-0.38
09/11297299287288-4.32%373,50055億8720万-19.55%-0.43
09/10302306297301-1.95%287,70058億3940万-17.31%-0.45
09/07310311300307-1.6%294,50059億5580万-16.35%-0.45
09/06322324310312-2.8%227,10060億5280万-16.35%-0.46
09/05315325313321+1.9%222,70062億2740万-14.4%-0.47
09/04322322310315-3.08%248,90061億1100万-16.22%-0.47
09/03336338322325-3.85%346,40063億500万-14.25%-0.48
08/31341345338338-0.88%192,70065億5720万-11.29%-0.5
08/303433463403410%221,80066億1540万-10.73%-0.5
08/29340348338341-1.16%236,30066億1540万-10.97%-0.5
08/28355357341345-3.63%481,60066億9300万-9.92%-0.51
08/27369369358358-2.98%250,80069億4520万-6.77%-0.53
08/24379379366369-1.6%137,60071億5860万-4.16%-0.55
08/23366383365375+2.46%238,30072億7500万-2.6%-0.55
08/22364369361366+1.1%166,20071億40万-4.69%-0.54
08/21373374359362-5.97%738,40070億2280万-5.73%-0.54
08/20405407385385-5.64%386,80074億6900万+0.26%-0.57
08/17425425385408-4.45%848,00079億1520万+6.53%-0.6
08/16402427390427+8.1%1,580,60082億8380万+12.37%-0.63
08/15372395372395+1.54%685,80076億6300万+4.77%-0.58
08/14385395372389-0.77%473,80075億4660万+3.46%-0.58
08/13411420388392+0.51%765,10076億480万+4.53%-0.58
08/10402402375390-2.26%547,90075億6600万+4.56%-0.58
08/09411420399399-1.24%749,60077億4060万+7.55%-0.59
08/08390425385404-5.83%2,345,40078億3760万+9.49%-0.6
08/07392439388429+11.72%3,698,40083億2260万+16.58%-0.63
08/06490519380384-13.71%7,708,10074億4960万+4.92%-0.57