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
12/28647663642646-0.92%641,800462億7387万-7.05%6.111.61
12/27659664648652+4.99%957,700467億366万-6.32%6.161.63
12/26620638612621-3.27%1,081,700444億8309万-10.9%5.871.55
12/25622651621642-0.77%1,419,500459億8735万-8.29%6.071.6
12/21662668624647-3.58%1,248,700463億4550万-7.83%6.121.62
12/20675691665671-2.04%536,600480億6466万-4.69%6.341.68
12/19662685660685+3.32%405,800490億6750万-2.84%6.471.71
12/18673681661663-3.63%787,700474億9160万-6.22%6.271.66
12/17704708687688-2.27%643,800492億8239万-2.96%6.51.72
12/14711714700704-1.68%437,300504億2849万-0.71%6.651.76
12/13706716705716+1.42%466,500512億8807万+0.99%6.771.79
12/12715716692706-0.28%712,900505億7175万-0.28%6.671.76
12/11687716682708+6.15%1,303,100507億1502万0%6.691.77
12/10690695666667-4.71%515,900477億7813万-5.66%6.31.67
12/07696708691700+1.01%409,500501億4197万-0.99%6.621.75
12/06718719691693-3.62%655,300496億4055万-1.84%6.551.73
12/05712732711719-0.96%434,200515億296万+1.99%6.81.79
12/04754758726726-3.33%722,400520億438万+3.27%6.861.81
12/03744755736751+1.9%555,200537億9517万+7.44%7.11.87
11/30740751735737-0.94%498,500527億9233万+6.04%6.971.84
11/29740753733744+1.09%615,000532億9375万+7.51%7.031.86
11/28727745725736+0.96%723,500527億2070万+6.67%6.961.84
11/27727729717729+1.39%496,400522億1928万+5.81%6.891.82
11/26701720697719+3.6%507,300515億296万+4.51%6.81.79
11/22691696683694+1.02%303,200497億1218万+0.87%6.561.73
11/21674690673687+0.44%395,200492億1076万-0.43%6.491.72
11/20681691679684-1.01%327,700489億9586万-1.16%6.461.71
11/19680696672691+1.62%505,700494億9728万-0.43%6.531.73
11/16701705680680-3%522,500487億934万-2.16%6.431.7
11/15691706690701+0.14%352,600502億1360万+0.57%6.631.75
11/14721724700700-2.78%481,100501億4197万+0.29%6.621.75
11/136987276917200%690,600515億7459万+3%6.811.8
11/12701734692720+3%1,183,400515億7459万+2.86%6.811.8
11/09700714694699-0.85%497,200500億7033万-0.29%6.611.74
11/08708710694705+1.59%494,500505億12万+0.28%6.661.76
11/07693706688694+0.58%591,100497億1218万-1.56%6.561.73
11/06685692679690+1.17%304,600494億2565万-2.68%6.521.72
11/05682690677682-0.58%334,500488億5260万-4.35%6.451.7
11/02678687670686+2.08%516,800491億3913万-4.46%6.481.71
11/01665678658672+0.6%398,400481億3629万-6.93%6.351.68
10/31665668652668+2.77%623,300478億4976万-8.24%6.311.67
10/30615653612650+3.5%712,900465億6040万-11.32%6.141.62
10/29656671627628-3.68%755,100449億8451万-15.14%5.941.57
10/26678679635652-1.21%978,400467億366万-12.72%6.161.63
10/25678682660660-6.12%794,900472億7671万-12.35%6.241.65
10/24708712694703-0.28%379,000503億5686万-7.5%6.641.75
10/23712713703705-1.67%357,100505億12万-7.72%6.661.76
10/22715721705717+0.14%329,600513億5970万-6.4%6.781.79
10/19731739714716-3.89%599,000512億8807万-6.77%6.771.79
10/18744762740745+0.95%551,900533億6538万-3.37%7.041.86
10/17725738724738+2.79%270,500528億6396万-4.28%6.981.84
10/16726746715718-1.1%457,900514億3133万-6.99%6.791.79
10/15727738720726-0.68%332,800520億438万-6.2%6.861.81
10/12705733705731+2.24%335,300523億6254万-5.8%6.911.82
10/11699721693715-3.51%657,100512億1644万-8.22%6.761.78
10/10746748727741+0.54%377,100530億7885万-5.36%71.85
10/09731744726737-0.67%403,300527億9233万-6.35%6.971.84
10/05752760740742-2.11%580,500531億5048万-6.08%7.011.85
10/04768776754758-0.66%572,500542億9659万-4.65%7.161.89
10/03784784759763-2.68%637,100546億5474万-3.78%7.211.9
10/02803808782784-1.63%566,100561億5900万-0.88%7.411.96
10/01798814791797-0.25%496,900570億9021万+1.14%7.531.99
09/28804813794799+0.63%537,200572億3347万+2.04%7.551.99
09/27810819792794-1.73%585,900568億7532万+2.06%7.51.98
09/26809817802808+0.12%287,600578億7816万+4.53%7.642.02
09/25811827800807+0.12%549,100578億652万+5.08%7.632.01
09/21807811789806-0.62%723,600577億3489万+5.77%7.622.01
09/20817823804811-0.61%430,500580億9305万+7.13%7.672.02
09/19824840814816-0.12%876,500584億5121万+8.66%7.712.04
09/18800823794817+2.38%579,400585億2284万+9.37%7.722.04
09/14777803767798+4.18%879,000571億6184万+7.69%7.541.99
09/13776788763766-1.54%448,400548億6964万+4.08%7.241.91
09/12790793771778+0.13%731,600557億2921万+6.14%7.351.94
09/11766780756777+3.46%639,500556億5758万+6.15%7.341.94
09/10760764748751-2.21%422,100537億9517万+2.88%7.11.87
09/07745775738768+1.99%615,100550億1290万+5.21%7.261.92
09/06760774744753-2.71%844,700539億3843万+3.29%7.121.88
09/05804804773774-4.44%847,100554億4269万+6.32%7.321.93
09/048088188018100%592,400580億2142万+11.57%7.662.02
09/03842843806810-3.8%946,200580億2142万+12.03%7.662.02
08/31809847808842+3.82%1,607,900603億1362万+16.78%7.962.1
08/30861874799811-6.46%4,391,900580億9305万+13.11%7.672.02
08/29867867867867+20.92%180,500621億441万+21.26%8.192.16
08/28725738717717+0.14%643,000513億5970万+0.84%6.781.79
08/27708718705716+1.99%527,700512億8807万+0.56%6.771.79
08/24692708690702+2.03%427,800502億8523万-1.4%6.631.75
08/23677690676688+2.08%415,500492億8239万-3.64%6.51.72
08/22659675659674+1.66%310,400482億7955万-5.73%6.371.68
08/21673677660663-1.92%299,900474億9160万-7.66%6.271.66
08/20670678665676+1.05%224,900484億2281万-6.11%6.391.69
08/17667678666669+0.75%289,700479億2139万-7.34%6.321.67
08/16670675656664-1.78%426,100475億6324万-8.29%6.281.66
08/15696697674676-2.87%457,400484億2281万-6.89%6.391.69
08/14670696670696+3.57%515,000498億5544万-4.4%6.581.74
08/13681682665672-1.18%685,000481億3629万-7.82%6.351.68
08/106756906716800%639,700487億934万-6.85%6.431.7
08/09745746680680-9.81%2,044,200487億934万-6.98%6.431.7
08/08740760737754+2.03%638,800540億1006万+2.59%7.131.88
08/07741743734739-0.27%287,700529億3559万+0.54%6.981.84
08/06750750734741-0.27%284,700530億7885万+0.68%71.85