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
12/282472472462470%7,40035億2603万-1.59%33.31.73
12/27250250247247+0.41%5,20035億2603万-1.98%33.31.73
12/26247247246246-0.4%28,50035億1176万-2.38%33.161.72
12/25250250247247-1.98%27,50035億2603万-1.98%33.31.73
12/21251257251252+0.4%11,80035億9741万0%33.971.77
12/202542542512510%5,60035億8313万-0.4%33.841.76
12/19253253251251-0.79%1,80035億8313万-0.4%33.841.76
12/18252253251253+0.4%8,10036億1168万+0.4%34.111.77
12/172512522502520%8,40035億9741万0%33.971.77
12/14250252250252+0.4%1,30035億9741万0%33.971.77
12/13249252249251+0.4%6,90035億8313万-0.4%33.841.76
12/122492512492500%15,40035億6886万-0.79%33.71.75
12/11251251250250-0.4%6,10035億6886万-0.79%33.71.75
12/10253253250251-0.4%7,80035億8313万-0.4%33.841.76
12/072522532522520%7,30035億9741万0%33.971.77
12/06258258252252-0.4%8,20035億9741万0%33.971.77
12/052522542522530%1,00036億1168万+0.4%34.111.77
12/04256256253253-0.78%3,80036億1168万+0.4%34.111.77
12/03254255254255+0.39%20036億4023万+1.59%34.381.79
11/30254255253254+1.2%2,70036億2596万+1.2%34.241.78
11/29255256251251-1.18%8,30035億8313万0%33.841.76
11/282542542542540%1,50036億2596万+1.2%34.241.78
11/27253254253254+0.4%1,60036億2596万+1.2%34.241.78
11/26251256251253+0.8%2,80036億1168万+0.8%34.111.77
11/22253253251251-0.79%4,10035億8313万0%33.841.76
11/21254256252253+0.8%8,70036億1168万+0.8%34.111.77
11/20251251251251-0.4%1,10035億8313万0%33.841.76
11/19251254250252+0.4%4,10035億9741万+0.4%33.971.77
11/16253255250251-1.95%8,50035億8313万0%33.841.76
11/15252256251256+1.59%2,70036億5451万+1.99%34.511.79
11/14251252251252+0.4%30035億9741万+0.4%33.971.77
11/13252253251251-0.4%70035億8313万0%33.841.76
11/122512602502520%12,20035億9741万+0.4%33.971.77
11/09253253252252-0.4%6,20035億9741万+0.4%33.971.77
11/08251257251253+0.8%4,10036億1168万+0.8%34.111.77
11/07251251251251+0.4%10035億8313万0%33.841.76
11/06249250249250+0.4%1,70035億6886万-0.4%33.71.75
11/05247249247249+0.4%3,50035億5458万-0.8%33.571.74
11/022482492472480%7,90035億4031万-1.59%33.431.74
11/012492492482480%4,30035億4031万-1.59%33.431.74
10/31252252248248-0.4%7,40035億4031万-1.59%33.431.74
10/30247249247249+0.4%5,50035億5458万-1.58%33.571.74
10/29247249247248+0.4%9,40035億4031万-1.98%33.431.74
10/26249249247247-1.2%5,30035億2603万-2.37%33.31.73
10/25248250247250-0.4%8,40035億6886万-1.19%33.71.75
10/24252252251251-1.18%1,00035億8313万-0.79%33.841.76
10/23254254254254-0.39%30036億2596万+0.4%34.241.78
10/222512562512550%1,80036億4023万+0.79%34.381.79
10/19251255249255+1.19%5,00036億4023万+0.79%34.381.79
10/18251252250252-0.4%1,90035億9741万0%33.971.77
10/17252253251253+0.8%90036億1168万+0.4%34.111.77
10/16248251248251+1.21%2,90035億8313万-0.4%33.841.76
10/15248248247248-0.8%8,50035億4031万-1.59%33.431.74
10/12247250247250+1.63%10,10035億6886万-0.79%33.71.75
10/11250250246246-3.53%53,30035億1176万-2.38%33.161.72
10/10253258252255+0.79%4,90036億4023万+1.19%34.381.79
10/09253256253253-0.39%3,60036億1168万+0.4%34.111.77
10/05254255252254-0.78%10,90036億2596万+0.79%34.241.78
10/04258259256256-0.39%1,60036億5451万+1.59%34.511.79
10/03256257255257+1.18%80036億6879万+2.39%34.651.8
10/02256260254254-0.39%17,60036億2596万+1.2%34.241.78
10/01252257252255+1.19%18,20036億4023万+1.59%34.381.79
09/28255255252252-2.33%8,60035億9741万+0.4%33.971.77
09/27257258254258+0.39%4,70036億8306万+2.79%34.781.81
09/26257258254257+1.58%5,20036億6879万+2.8%34.651.8
09/25256256253253+0.4%9,30036億1168万+1.2%34.111.77
09/212522522512520%13,60035億9741万+0.8%33.971.77
09/20252255251252-0.4%35,80035億9741万+0.8%33.971.77
09/19252281252253+0.8%199,50036億1168万+1.2%34.111.77
09/182512512502510%4,50035億8313万+0.4%33.841.76
09/14248251248251+0.8%3,00035億8313万+0.4%33.841.76
09/132472492472490%5,50035億5458万0%33.571.74
09/122492492482490%7,30035億5458万-0.4%33.571.74
09/112482492472490%2,90035億5458万-0.4%33.571.74
09/102482492472490%4,10035億5458万-0.4%33.571.74
09/07248249248249+0.4%2,00035億5458万-0.4%33.571.74
09/06248248248248-0.4%1,20035億4031万-1.2%33.431.74
09/052482522482490%8,50035億5458万-0.8%33.571.74
09/04250250248249-0.4%12,20035億5458万-0.8%33.571.74
09/032502522492500%2,00035億6886万-0.4%33.71.75
08/312512512482500%8,80035億6886万-0.79%33.71.75
08/302512522502500%1,20035億6886万-0.79%33.71.75
08/292502502472500%6,90035億6886万-0.79%33.71.75
08/282492502492500%4,80035億6886万-1.19%33.71.75
08/27249250248250+0.4%8,70035億6886万-1.19%33.71.75
08/24250250249249-0.4%50035億5458万-1.58%33.571.74
08/23251251249250-0.4%7,80035億6886万-1.57%33.71.75
08/222512512512510%3,80035億8313万-1.18%33.841.76
08/21252253251251-0.79%1,50035億8313万-1.95%33.841.76
08/20252255251253+0.8%4,90036億1168万-1.56%34.111.77
08/17248251248251+1.62%7,60035億8313万-2.33%33.841.76
08/16248249246247-1.2%17,00035億2603万-4.26%33.31.73
08/15249252248250+0.81%3,50035億6886万-3.1%33.71.75
08/14248249246248+0.4%18,40035億4031万-4.25%33.431.74
08/132472502452470%26,30035億2603万-5%33.31.73
08/10251253246247-1.98%47,80035億2603万-5%33.31.73
08/09254254251252-1.18%25,40035億9741万-3.45%33.971.77
08/08254256254255+0.39%8,70036億4023万-2.3%34.381.79
08/07256256254254-0.78%15,80036億2596万-3.05%34.241.78
08/062562572562560%5,80036億5451万-2.29%34.511.79