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
12/28136143134138-2.13%147,50017億4736万-13.75%42.830.28
12/27128150127141+19.49%505,00017億8535万-12.96%43.770.28
12/261331331181180%166,30014億9412万-28.05%36.630.24
12/25121129118118-7.81%190,50014億9412万-28.92%36.630.24
12/21130132120128-3.76%370,90016億2074万-24.26%39.730.26
12/20139142130133-5%145,30016億8405万-22.22%41.280.27
12/19143145138140-1.41%175,00017億7269万-19.08%43.460.28
12/18154154142142-7.79%371,60017億9801万-18.86%44.080.29
12/17169183151154-6.1%2,049,30019億4996万-12.99%47.80.31
12/14168170164164-2.38%32,10020億7658万-8.38%50.90.33
12/131661701651680%74,40021億2723万-7.18%52.150.34
12/12167170163168+0.6%62,30021億2723万-7.69%52.150.34
12/11169171163167+1.83%97,10021億1457万-9.24%51.840.34
12/101641661601640%92,90020億7658万-11.35%50.90.33
12/07170170161164-1.8%100,50020億7658万-12.3%50.90.33
12/06171172162167-3.47%149,30021億1457万-11.64%51.840.34
12/051731771711730%140,90021億9054万-8.95%53.70.35
12/04180181173173-4.42%113,20021億9054万-9.9%53.70.35
12/03181183179181+0.56%74,20022億9184万-6.22%56.180.36
11/30184187179180-3.23%155,70022億7917万-7.22%55.870.36
11/29187188184186-0.53%48,00023億5515万-4.12%57.730.37
11/28185188183187+1.08%89,60023億6781万-4.1%58.040.38
11/27185186183185+0.54%49,40023億4248万-6.09%57.420.37
11/261851851811840%42,40023億2982万-7.54%57.110.37
11/22180184178184+1.1%51,30023億2982万-8.46%57.110.37
11/21180182179182-0.55%53,50023億450万-10.34%56.490.37
11/20178183175183+1.67%78,60023億1716万-10.73%56.80.37
11/19177182175180+1.69%177,20022億7917万-13.04%55.870.36
11/16183184177177-5.35%156,40022億4119万-15.31%54.940.36
11/15189192187187-1.58%31,80023億6781万-11.37%58.040.38
11/14200200189190-0.52%103,10024億579万-10.38%58.970.38
11/13195199188191-3.05%70,40024億1846万-10.75%59.290.38
11/12198202197197-1.01%41,80024億9443万-8.37%61.150.4
11/09200204199199-3.4%98,90025億1975万-8.29%61.770.4
11/08207209203206+0.49%56,50026億839万-5.5%63.940.42
11/072052082012050%44,30025億9573万-6.39%63.630.41
11/06212212205205-0.97%42,10025億9573万-7.24%63.630.41
11/05209211205207+0.49%37,60026億2105万-7.17%64.250.42
11/02205209203206+0.98%95,70026億839万-8.04%63.940.42
11/012092162032040%116,10025億8306万-9.73%63.320.41
10/31206207200204-0.97%119,70025億8306万-10.92%63.320.41
10/30207222202206-6.79%631,40026億839万-10.43%63.940.42
10/29189234189221+20.11%2,209,20027億9832万-4.33%68.60.45
10/26196202184184-4.17%204,00023億2982万-20%57.110.37
10/25194201187192-7.25%172,00024億3112万-17.24%59.60.39
10/24236238198207-11.91%254,20026億2105万-11.16%64.250.42
10/23242247235235-3.69%269,00029億7559万+1.73%72.940.47
10/22229248229244+5.17%269,10030億8955万+6.55%75.740.49
10/19233237230232-2.52%53,90029億3760万+2.65%72.010.47
10/18230241230238+3.93%118,20030億1357万+6.73%73.870.48
10/17226231223229+2.23%63,90028億9962万+4.09%71.080.46
10/162232282222240%29,20028億3631万+2.75%69.530.45
10/15230232221224-0.88%109,50028億3631万+3.7%69.530.45
10/12215236214226+4.63%146,20028億6163万+6.1%70.150.46
10/11215223209216-8.86%229,60027億3501万+2.37%67.040.44
10/10241255234237+1.28%297,10030億91万+12.86%73.560.48
10/09237244230234+1.74%180,90029億6293万+13.04%72.630.47
10/05235238226230-2.95%251,40029億1228万+12.2%71.390.46
10/042352432352370%132,10030億91万+16.75%73.560.48
10/03240244237237-1.66%134,20030億91万+17.91%73.560.48
10/02246247237241-3.6%343,50030億5156万+21.11%74.80.49
10/01243260242250+1.63%492,70031億6552万+27.55%77.60.5
09/28253255240246-3.53%774,80031億1487万+27.46%76.360.5
09/27261269250255-4.14%894,70032億2883万+34.21%79.150.51
09/26246275245266+5.98%2,110,30033億6811万+42.25%82.560.54
09/25266269244251+10.57%5,697,60031億7818万+37.16%77.910.51
09/21211238208227+14.07%4,170,70028億7429万+26.11%70.460.46
09/20218220196199-9.55%1,169,20025億1975万+11.8%61.770.4
09/19240264216220+1.85%6,908,90027億8566万+25%68.290.44
09/18168216168216+30.12%3,388,30027億3501万+23.43%67.040.44
09/14164167164166-1.78%60,00021億190万-4.05%51.530.33
09/131681701651690%25,60021億3989万-2.87%52.460.34
09/12164170164169+3.68%59,30021億3989万-2.87%52.460.34
09/11169169163163-3.55%69,80020億6392万-6.86%50.590.33
09/10170174168169-1.17%29,90021億3989万-3.43%52.460.34
09/07173173170171+0.59%4,70021億6521万-2.84%53.080.34
09/061701711691700%13,50021億5255万-3.41%52.770.34
09/05174175170170-2.86%90,10021億5255万-3.95%52.770.34
09/041771771731750%22,60022億1586万-1.69%54.320.35
09/03177179175175-1.69%25,70022億1586万-2.23%54.320.35
08/31180182178178-1.11%22,00022億5385万-1.11%55.250.36
08/30183185180180-2.7%25,50022億7917万-1.64%55.870.36
08/29182186181185+2.21%40,30023億4248万-0.54%57.420.37
08/28183183178181+0.56%46,60022億9184万-4.23%56.180.36
08/27174181174180+4.05%45,40022億7917万-5.76%55.870.36
08/241731751721730%15,70021億9054万-10.36%53.70.35
08/23175176172173-1.7%17,30021億9054万-11.73%53.70.35
08/22170176170176+2.92%14,70022億2852万-11.11%54.630.35
08/21170171167171+0.59%24,90021億6521万-14.93%53.080.34
08/20167171167170+0.59%31,40021億5255万-16.26%52.770.34
08/17169171167169-1.17%52,70021億3989万-17.96%52.460.34
08/16167174166171+1.18%45,20021億6521万-17.79%53.080.34
08/15177177168169-4.52%62,90021億3989万-19.52%52.460.34
08/14177177175177+0.57%16,80022億4119万-16.9%54.940.36
08/13181182175176-3.3%41,00022億2852万-18.14%54.630.35
08/101851861801820%90,70023億450万-16.51%56.490.37
08/09183184182182-1.09%25,00023億450万-16.89%56.490.37
08/08182187179184+2.79%54,60023億2982万-16.74%57.110.37
08/07175179175179+0.56%112,70022億6651万-19.73%55.560.36
08/06187187177178-2.2%69,80022億5385万-21.24%55.250.36