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
12/28115119115117-1.68%225,50021億695万-19.31%-1.04
12/27114121113119+9.17%501,60021億4297万-19.05%-1.06
12/26108111106109+4.81%505,10019億6289万-26.35%-0.97
12/25101108100104-10.34%982,90018億7285万-30.67%-0.93
12/21116118107116-2.52%873,30020億8895万-24.18%-1.04
12/20124128115119-7.75%626,40021億4297万-22.73%-1.06
12/19124132122129+1.57%491,10023億2305万-17.31%-1.15
12/18137137125127-10.56%978,70022億8704万-19.11%-1.13
12/17144147141142-2.74%285,30025億5716万-10.69%-1.27
12/14149150145146-3.31%237,50026億2919万-8.18%-1.3
12/13153154149151-1.31%148,00027億1923万-6.21%-1.35
12/12147154146153+5.52%298,80027億5525万-5.56%-1.37
12/11151152143145-2.68%444,00026億1118万-10.49%-1.29
12/10156157146149-5.7%843,50026億8322万-8.59%-1.33
12/071601681571580%458,20028億4529万-3.66%-1.41
12/06164164156158-3.66%314,20028億4529万-3.66%-1.41
12/05164168164164-2.96%225,00029億5334万-0.61%-1.46
12/041681711651690%253,40030億4338万+2.42%-1.51
12/03166170166169+3.05%301,60030億4338万+3.05%-1.51
11/30168170163164-1.8%353,10029億5334万0%-1.46
11/29171171164167+0.6%334,40030億736万+1.83%-1.49
11/28169170164166-1.19%308,10029億8936万+1.22%-1.48
11/27164172162168+3.07%861,20030億2537万+2.44%-1.5
11/26160163158163+1.88%145,50029億3533万-1.21%-1.46
11/22157163157160+1.27%181,90028億8131万-3.61%-1.43
11/21154161153158+1.28%300,50028億4529万-5.39%-1.41
11/20158160156156-1.89%229,10028億927万-6.59%-1.39
11/19158162157159+0.63%212,20028億6330万-5.36%-1.42
11/161591651551580%361,00028億4529万-6.51%-1.41
11/15154162154158+0.64%261,10028億4529万-7.6%-1.41
11/14163163156157-4.27%401,60028億2728万-8.72%-1.4
11/13157164156164+1.86%330,50029億5334万-5.2%-1.46
11/12169171158161-3.01%652,70028億9932万-8%-1.44
11/09177177164166-6.21%882,00029億8936万-6.21%-1.48
11/08171178170177+3.51%782,90031億8745万-0.56%-1.58
11/07168172167171+2.4%231,90030億7940万-4.47%-1.53
11/06171171166167-1.76%200,10030億736万-6.7%-1.49
11/05173173166170-1.16%355,10030億6139万-6.08%-1.52
11/02174175170172+1.78%390,00030億9741万-5.49%-1.54
11/01166174165169-1.17%509,60030億4338万-8.15%-1.51
10/31157175157171+8.23%1,482,10030億7940万-7.57%-1.53
10/30147162146158+4.64%521,90028億4529万-15.05%-1.41
10/29160164149151-6.21%993,70027億1923万-19.25%-1.35
10/26162169160161+0.63%788,00028億9932万-14.36%-1.44
10/25160166160160-5.88%828,70028億8131万-15.34%-1.43
10/24176178164170-1.16%1,096,70030億6139万-10.53%-1.52
10/23183184172172-6.52%1,322,80030億9741万-9.95%-1.54
10/22184188182184-2.65%604,20033億1350万-3.66%-1.64
10/19188192182189+2.72%1,205,10034億354万-1.05%-1.69
10/18183200182184+1.66%3,621,00033億1350万-3.66%-1.64
10/17182185181181+1.12%458,10032億5948万-5.24%-1.62
10/16182184176179-3.24%1,054,00032億2346万-6.28%-1.6
10/15191191185185-3.14%632,50033億3151万-3.14%-1.65
10/12182193182191+6.11%1,020,90034億3956万0%-1.71
10/11186192180180-11.76%2,096,40032億4147万-5.76%-1.61
10/10209213199204-1.92%1,917,80036億7367万+6.81%-1.82
10/09203213201208+2.46%2,058,20037億4570万+9.47%-1.86
10/05200215198203+1%3,406,20036億5566万+6.84%-1.81
10/04188226186201+8.06%7,219,90036億1964万+5.79%-1.79
10/03190191184186-2.11%585,00033億4952万-2.11%-1.66
10/02208208189190-7.77%1,523,30034億2155万-0.52%-1.7
10/012072122042060%1,083,40037億968万+7.29%-1.84
09/282102111992060%1,731,30037億968万+7.29%-1.84
09/27190206190206+8.99%1,472,80037億968万+7.85%-1.84
09/26194194189189-2.58%227,70034億354万-1.05%-1.69
09/25194195188194+0.52%290,60034億9359万+1.57%-1.73
09/21183194183193+6.04%569,30034億7558万+1.05%-1.72
09/20184184179182-1.09%243,20032億7749万-4.21%-1.62
09/19180185180184+2.22%264,00033億1350万-3.16%-1.64
09/18189189179180-4.26%475,30032億4147万-4.76%-1.61
09/14193196187188-2.59%587,80033億8554万-0.53%-1.68
09/13180194176193+9.04%1,022,00034億7558万+2.12%-1.72
09/12180182175177-0.56%277,40031億8745万-5.85%-1.58
09/11183183176178-2.2%386,00032億545万-5.32%-1.59
09/10180183180182+0.55%177,40032億7749万-3.19%-1.62
09/071781831771810%319,30032億5948万-3.21%-1.62
09/06183185177181-1.63%710,00032億5948万-2.69%-1.62
09/05190191182184-2.13%605,60033億1350万-1.08%-1.64
09/04181189178188+4.44%757,70033億8554万+1.62%-1.68
09/03193193179180-6.74%1,217,80032億4147万-2.7%-1.61
08/31193196188193-2.03%966,60034億7558万+4.32%-1.72
08/30203209197197-2.96%1,839,70035億4761万+5.91%-1.76
08/29212215201203-5.58%1,590,00036億5566万+8.56%-1.81
08/28205216203215+4.88%1,668,40038億7176万+14.97%-1.92
08/27202208196205+0.49%1,046,50036億9168万+9.63%-1.83
08/24210210202204-1.92%1,022,40036億7367万+8.51%-1.82
08/23194213193208+6.67%2,109,10037億4570万+10.05%-1.86
08/22200209195195-2.01%2,392,60035億1159万+3.17%-1.74
08/21196200184199+1.02%1,759,40035億8363万+4.19%-1.78
08/20181200180197+8.84%1,594,10035億4761万+3.14%-1.76
08/17174205174181+4.62%5,658,50032億5948万-5.73%-1.62
08/161731751691730%243,90031億1541万-10.36%-1.54
08/15180182173173-4.42%312,50031億1541万-10.36%-1.54
08/14174184171181+5.23%676,90032億5948万-6.7%-1.62
08/13171175164172-4.44%639,70030億9741万-11.79%-1.54
08/10177185177180+2.86%985,80032億4147万-8.16%-1.61
08/09168176168175-0.57%345,60031億5143万-11.17%-1.56
08/08167178163176+6.02%650,80031億6944万-11.11%-1.57
08/07160167158166+5.73%853,70029億8936万-16.58%-1.48
08/06165187155157-2.48%1,934,40028億2728万-21.89%-1.4