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
12/28459474443471-0.84%10,90048億7328万-13.26%16.150.44
12/27467483455475+7.22%8,70049億1467万-13.16%16.280.45
12/26459465440443-7.52%25,00045億8358万-19.45%15.190.42
12/25500500465479-7.88%42,60049億5606万-13.69%16.420.45
12/21560560519520-6.31%22,00053億8027万-6.81%17.820.49
12/20556559545555-0.89%9,40057億4240万-0.89%19.020.52
12/19556560553560+0.72%5,00057億9414万0%19.20.53
12/18560560553556-1.24%3,90057億5275万-0.71%19.060.52
12/17565565562563-0.35%2,40058億2518万+0.54%19.30.53
12/14558566558565+1.25%12,60058億4587万+0.89%19.370.53
12/13558563553558+1.09%3,20057億7344万-0.36%19.130.52
12/12558561550552-1.08%5,40057億1136万-1.43%18.920.52
12/11558558552558+1.27%5,30057億7344万-0.53%19.130.52
12/10559565551551-1.43%4,60057億102万-1.78%18.890.52
12/07557560556559+0.36%2,70057億8379万-0.36%19.160.52
12/06555557550557-0.18%4,80057億6310万-0.71%19.090.52
12/05552559551558-0.18%7,90057億7344万-0.53%19.130.52
12/04556559556559+0.54%1,60057億8379万-0.36%19.160.52
12/03563563555556-0.89%4,80057億5275万-0.89%19.060.52
11/30565565561561-0.71%1,90058億448万0%19.230.53
11/29563565558565+0.71%4,40058億4587万+0.71%19.370.53
11/28567567558561-0.18%2,10058億448万-0.18%19.230.53
11/27567567550562-0.88%8,10058億1483万0%19.260.53
11/26568570565567-0.18%1,90058億6656万+0.71%19.440.53
11/22565569562568+0.71%4,50058億7691万+0.71%19.470.53
11/21564564561564+0.18%3,80058億3552万0%19.330.53
11/20561563558563+0.9%1,30058億2518万-0.35%19.30.53
11/19558559557558-0.36%1,10057億7344万-1.41%19.130.52
11/16556560556560-0.36%90057億9414万-1.06%19.20.53
11/15560562555562+0.36%1,40058億1483万-0.71%19.260.53
11/14559560555560-0.36%2,40057億9414万-1.23%19.20.53
11/13564564559562-0.18%1,60058億1483万-0.88%19.260.53
11/12562563559563+0.18%90058億2518万-0.88%19.30.53
11/09560563559562+0.18%1,80058億1483万-1.23%19.260.53
11/08559563559561+0.36%1,10058億448万-1.58%19.230.53
11/07553559553559-0.36%2,30057億8379万-2.1%19.160.52
11/06558561557561+0.54%60058億448万-1.92%19.230.53
11/05555561555558-1.24%80057億7344万-2.62%19.130.52
11/02555566555565+1.62%2,40058億4587万-1.57%19.370.53
11/01561565553556-0.54%2,00057億5275万-3.14%19.060.52
10/31556562551559+0.72%1,90057億8379万-2.78%19.160.52
10/30550559545555+0.54%4,90057億4240万-3.31%19.020.52
10/29564564549552-1.78%2,50057億1136万-3.83%18.920.52
10/26581581561562-1.06%2,80058億1483万-2.09%19.260.53
10/25570570568568-1.39%1,40058億7691万-1.05%19.470.53
10/24580583576576-0.52%2,80059億5968万+0.35%19.740.54
10/23581581577579-0.34%60059億9072万+1.05%19.850.54
10/22585585572581-0.34%5,20060億1142万+1.75%19.920.54
10/19583583582583+0.17%80060億3211万+2.28%19.980.55
10/18584584579582+0.52%2,30060億2176万+2.46%19.950.55
10/17582589571579+0.17%1,90059億9072万+2.12%19.850.54
10/16570578570578+1.76%40059億8038万+2.12%19.810.54
10/155685685685680%60058億7691万+0.53%19.470.53
10/12569569556568-0.18%5,30058億7691万+0.71%19.470.53
10/11564584560569-1.04%19,30058億8726万+1.07%19.50.53
10/10573575571575-0.17%4,40059億4934万+2.31%19.710.54
10/09578583571576-0.86%6,80059億5968万+2.67%19.740.54
10/05586586581581-1.69%4,70060億1142万+3.75%19.920.54
10/04592593589591-0.17%7,60061億1488万+5.91%20.260.55
10/03587596586592+1.02%5,70061億2523万+6.28%20.290.56
10/025905945805860%18,10060億6315万+5.59%20.090.55
10/01580587580586+1.03%7,30060億6315万+5.97%20.090.55
09/285785835785800%5,40060億107万+5.26%19.880.54
09/27566587566580+3.2%25,50060億107万+5.45%19.880.54
09/26554569554562+1.63%17,50058億1483万+2.55%19.260.53
09/25553559551553+0.36%4,00057億2171万+1.28%18.960.52
09/21557557546551+0.36%6,60057億102万+1.1%18.890.52
09/20559561549549-3.17%4,90056億8032万+0.92%18.820.51
09/19548567548567+3.47%7,60058億6656万+4.42%19.440.53
09/18553553548548-0.72%2,00056億6998万+1.11%18.780.51
09/14547559544552+1.1%5,90057億1136万+2.03%18.920.52
09/13543548543546+0.55%1,00056億4928万+1.11%18.720.51
09/12545556540543-0.18%2,90056億1824万+0.56%18.610.51
09/11559559544544-1.09%5,50056億2859万+0.74%18.650.51
09/105475505465500%90056億9067万+1.85%18.850.52
09/075435505425500%2,10056億9067万+1.85%18.850.52
09/06542550542550+0.55%1,10056億9067万+1.85%18.850.52
09/05548549546547-0.18%3,80056億5963万+1.48%18.750.51
09/04549551548548-0.18%1,30056億6998万+1.48%18.780.51
09/03551552549549+0.18%2,70056億8032万+1.67%18.820.51
08/31545550545548+0.55%2,10056億6998万+1.48%18.780.51
08/30538568537545+0.18%14,90056億3894万+1.11%18.680.51
08/29543548540544+0.18%1,40056億2859万+0.93%18.650.51
08/28548550541543-0.91%8,60056億1824万+0.74%18.610.51
08/27541548538548+0.92%10,60056億6998万+1.67%18.780.51
08/24548548543543+0.37%1,80056億1824万+0.74%18.610.51
08/23540549540541+0.56%1,70055億9755万+0.37%18.540.51
08/22536538531538+0.75%1,60055億6651万-0.19%18.440.5
08/21531535527534+1.52%2,80055億2512万-0.93%18.30.5
08/20523529523526+0.57%1,50054億4235万-2.41%18.030.49
08/17535535520523-0.76%5,40054億1131万-3.15%17.930.49
08/16537538527527-0.19%5,00054億5270万-2.41%18.060.49
08/15538538528528-1.31%2,40054億6304万-2.22%18.10.5
08/14525537525535+2.29%1,10055億3547万-1.11%18.340.5
08/13536536521523-2.61%11,80054億1131万-3.33%17.930.49
08/10542542537537-0.56%2,50055億5616万-0.92%18.410.5
08/09541541540540-0.55%1,00055億8720万-0.37%18.510.51
08/08534546534543+0.18%2,50056億1824万+0.18%18.610.51
08/07545545540542-0.55%2,10056億790万-0.18%18.580.51
08/06546555545545+0.55%1,00056億3894万+0.37%18.680.51