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
12/28634634611618-2.52%10,60032億5995万-10.69%5.221.02
12/27613634613634+5.49%10,20033億4435万-8.65%5.361.05
12/26605613600601-5.95%24,20031億7027万-13.77%5.080.99
12/25600646592639-1.69%61,90033億7072万-8.71%5.41.06
12/21654654609650-2.11%25,00034億2875万-7.28%5.491.07
12/20700700661664-4.73%9,70035億260万-5.55%5.611.1
12/19680698671697+2.2%7,80036億7667万-0.85%5.891.15
12/18681693681682-3.4%12,20035億9755万-2.99%5.761.13
12/17712713704706-0.84%4,00037億2415万+0.28%5.961.17
12/147147167127120%1,70037億5580万+1.14%6.011.18
12/13708712704712+0.42%4,30037億5580万+1.28%6.011.18
12/12704709694709+0.71%5,30037億3997万+0.85%5.991.17
12/11714714701704-0.28%6,10037億1360万+0.14%5.951.16
12/10708710706706-0.28%7,00037億2415万+0.57%5.961.17
12/07716716707708-0.98%6,90037億3470万+1.14%5.981.17
12/06720720713715-0.14%2,80037億7162万+2.44%6.041.18
12/05715718708716-0.28%6,00037億7690万+2.87%6.051.18
12/04725726717718-0.69%4,10037億8745万+3.76%6.061.19
12/037247287207230%8,60038億1382万+4.78%6.111.19
11/30727727723723-0.55%2,60038億1382万+5.09%6.111.19
11/29720727717727+1.54%11,40038億3492万+5.98%6.141.2
11/28713719702716+1.56%7,60037億7690万+4.53%6.051.18
11/27712716705705-1.4%7,80037億1887万+2.92%5.951.16
11/26698715695715+2.44%10,70037億7162万+4.23%6.041.18
11/22681698681698+2.5%7,60036億8195万+1.6%5.91.15
11/21683692681681-0.73%12,60035億9227万-1.02%5.751.12
11/206826946826860%5,00036億1865万-0.58%5.791.13
11/19681692681686+1.18%7,90036億1865万-0.87%5.791.13
11/16676691673678-0.88%17,80035億7645万-2.16%5.731.12
11/15690697678684+2.09%31,50036億810万-1.58%5.781.13
11/14688691670670-2.9%30,50035億3425万-3.74%5.661.11
11/13690712677690-3.09%32,20036億3975万-1.29%5.831.14
11/12701712700712+1.57%13,00037億5580万+1.57%6.011.18
11/09702708693701+0.14%11,20036億9777万0%5.921.16
11/08712713683700+0.29%14,00036億9250万-0.28%5.911.16
11/07711719698698-2.1%10,10036億8195万-0.85%5.91.15
11/06688714688713+3.94%14,60037億6107万+0.85%6.021.18
11/05661696660686+3.94%12,30036億1865万-3.24%5.791.13
11/02649671642660+2.17%19,90034億8150万-7.3%5.571.09
11/01659659646646-2.56%13,80034億765万-9.78%5.461.07
10/31646663640663+4.74%15,20034億9732万-7.92%5.61.09
10/30625639620633-2.62%16,70033億3907万-12.45%5.351.05
10/29660670650650-4.41%24,10034億2875万-10.71%5.491.07
10/26694695680680+0.89%9,60035億8700万-7.1%5.741.12
10/25695695673674-3.71%29,10035億5535万-8.3%5.691.11
10/24720721700700-2.91%27,60036億9250万-5.28%5.911.16
10/23726726716721-0.83%14,10038億327万-2.7%6.091.19
10/22740740727727-0.82%4,90038億3492万-2.02%6.141.2
10/19725733725733+0.55%2,80038億6657万-1.21%6.191.21
10/18727735727729+0.28%2,00038億4547万-1.75%6.161.2
10/17729737727727-0.14%2,70038億3492万-2.28%6.141.2
10/16726736720728-0.41%3,30038億4020万-2.41%6.151.2
10/15743743720731+0.27%4,90038億5602万-2.4%6.171.21
10/12711730711729+2.68%6,90038億4547万-3.06%6.161.2
10/11700717700710-3.4%23,80037億4525万-5.96%61.17
10/10731736731735+0.96%2,50038億7712万-3.03%6.211.21
10/09731731724728-0.41%9,90038億4020万-4.21%6.151.2
10/05731742730731+0.14%8,10038億5602万-4.07%6.171.21
10/04747749730730-2.41%24,40038億5075万-4.58%6.171.21
10/03766766748748-2.35%16,50039億4570万-2.48%6.321.24
10/02762766762766+0.52%9,10040億4065万-0.26%6.471.26
10/01760762758762+1.06%6,70040億1955万-0.91%6.441.26
09/28757757753754-0.13%2,90039億7735万-2.08%6.371.25
09/27755756745755+0.13%8,20039億8262万-2.08%6.381.25
09/26750754749754+0.8%5,90039億7735万-2.2%6.371.25
09/257507517437480%10,00039億4570万-2.98%6.321.24
09/21751755747748-0.27%4,30039億4570万-2.98%6.321.24
09/20762762750750-1.45%9,50039億5625万-2.72%6.331.24
09/19762762757761+0.26%5,60040億1427万-1.42%6.431.26
09/18758759754759+0.13%6,40040億372万-1.68%6.411.25
09/14760760748758+1.74%7,50039億9845万-1.81%6.41.25
09/13721746721745+3.62%18,70039億2987万-3.62%6.291.23
09/12752755719719-4.52%70,50037億9272万-7.11%6.071.19
09/11762763750753-1.18%18,80039億7207万-3.09%6.361.24
09/10784792760762-4.27%55,80040億1955万-1.93%6.441.26
09/077847997767960%16,20041億9890万+2.45%6.721.31
09/06796798781796-0.5%22,80041億9890万+2.58%6.721.31
09/05803807796800+0.5%25,90042億2000万+3.09%6.761.32
09/04792803792796-0.5%23,00041億9890万+2.58%6.721.31
09/03789816784800+1.39%73,60042億2000万+3.49%6.761.32
08/31767789767789+2.33%30,50041億6197万+2.33%6.661.3
08/30797797766771-3.02%51,50040億6702万+0.26%6.511.27
08/29785801785795+1.4%14,30041億9362万+3.52%6.721.31
08/28790790783784+0.38%13,10041億3560万+2.48%6.621.29
08/27791792775781-1.01%27,20041億1977万+2.49%6.61.29
08/24790792782789+0.51%26,90041億6197万+3.95%6.661.3
08/23777785766785+2.08%39,80041億4087万+3.84%6.631.3
08/22768769760769+0.39%7,40040億5647万+1.99%6.51.27
08/21752778752766+1.73%12,00040億4065万+1.86%6.471.26
08/20754785753753-0.53%23,10039億7207万+0.4%6.361.24
08/17744762744757+1.88%5,70039億9317万+1.07%6.391.25
08/16757769741743-3.38%22,90039億1932万-0.67%6.281.23
08/15775775743769-0.39%10,60040億5647万+2.95%6.51.27
08/14761774759772+1.45%7,80040億7230万+3.62%6.521.27
08/13778794755761-1.55%60,50040億1427万+2.7%6.431.26
08/10780790763773-0.77%26,90040億7757万+4.74%6.531.28
08/09771780766779-0.26%9,20041億922万+6.13%6.581.29
08/08757781756781+2.63%22,60041億1977万+7.13%6.61.29
08/07762770754761-0.13%5,50040億1427万+4.97%6.431.26
08/06767777760762-1.17%15,40040億1955万+5.39%6.441.26