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
12/282,0662,1322,0662,125-0.7%15,000288億4687万+1.77%11.671.53
12/272,2622,2622,0582,140+11.46%89,100290億5050万+2.39%11.751.54
12/261,9121,9351,8501,920+2.29%42,400260億6400万-8.27%10.551.38
12/251,9001,9941,8401,877-7.03%51,800254億8027万-10.92%10.311.35
12/211,9772,0551,9222,019+1.3%38,900274億792万-4.9%11.091.45
12/202,0132,0541,9751,993-3.39%24,400270億5497万-6.56%10.951.43
12/192,0112,0802,0012,063+1.43%36,900280億522万-3.91%11.331.48
12/182,0752,0882,0252,034-4.15%18,000276億1155万-5.79%11.171.46
12/172,1312,1332,1002,122-0.75%19,200288億615万-2.35%11.661.52
12/142,1502,1502,1262,1380%13,700290億2335万-2.06%11.741.54
12/132,1352,1762,1132,138+0.47%16,900290億2335万-2.99%11.741.54
12/122,0102,1342,0012,128+4.31%20,900288億8760万-4.4%11.691.53
12/112,0842,0921,9922,040-2.53%36,200276億9300万-9.25%11.211.47
12/102,1652,1652,0582,093-1.04%9,800284億1247万-7.96%11.51.5
12/072,1442,1442,0332,115+1%22,600287億1112万-8%11.621.52
12/062,1732,1732,0702,094-3.64%34,100284億2605万-9.94%11.51.5
12/052,1912,2022,1572,173-2.03%30,300294億9847万-7.53%11.941.56
12/042,2342,2502,1932,218-0.72%30,300301億935万-6.37%12.181.59
12/032,1202,2692,1202,234+5.73%38,600303億2655万-6.13%12.271.61
11/302,1182,1182,0582,113-0.52%22,700286億8397万-11.74%11.611.52
11/292,0572,1472,0502,124+3.46%42,000288億3330万-12.01%11.671.53
11/282,0702,0702,0422,053-0.82%27,800278億6947万-15.86%11.281.48
11/272,0792,0912,0322,070-0.43%39,700281億25万-16.09%11.371.49
11/262,0712,0932,0502,079-0.57%35,600282億2242万-16.71%11.421.49
11/222,1702,1702,0602,091-3.64%34,700283億8532万-17.16%11.491.5
11/212,1992,1992,1502,170-2.25%22,300294億5775万-14.94%11.921.56
11/202,2662,2792,2092,220-2.03%17,000301億3650万-13.82%12.191.6
11/192,2512,2822,2232,266-0.48%20,900307億6095万-12.75%12.451.63
11/162,2822,3362,2622,277-0.31%13,600309億1027万-12.89%12.511.64
11/152,3252,3332,2822,284-2.48%17,700310億530万-13.22%12.551.64
11/142,3342,3602,3332,342-0.55%12,600317億9265万-11.66%12.861.68
11/132,3942,4062,3412,355-1.67%15,100319億6912万-11.86%12.941.69
11/122,3752,4202,3702,395+1.05%23,600325億1212万-11.03%13.151.72
11/092,3502,4452,3432,370-11.2%71,000321億7275万-12.61%13.021.7
11/082,6862,7102,6682,669-0.45%7,700362億3167万-2.38%14.661.92
11/072,6612,7322,6382,681-0.04%11,300363億9457万-2.26%14.731.93
11/062,6752,7062,6702,682-0.07%5,800364億815万-2.51%14.731.93
11/052,7262,7262,6802,684-1.54%6,000364億3530万-2.75%14.741.93
11/022,7482,7522,6922,726-0.8%9,500370億545万-1.66%14.971.96
11/012,7302,7702,6812,748+0.66%19,000373億410万-1.19%15.091.97
10/312,6852,7652,6332,730+3.45%14,400370億5975万-2.33%14.991.96
10/302,4902,6922,4722,639+5.27%24,200358億2442万-5.95%14.51.9
10/292,5422,5662,5022,507-2.34%15,700340億3252万-11.04%13.771.8
10/262,6222,6842,5502,567-1.99%24,800348億4702万-9.55%14.11.84
10/252,6502,6732,6122,619-5.35%21,900355億5292万-8.14%14.391.88
10/242,7302,8002,7132,767+1.24%11,300375億6202万-3.39%15.21.99
10/232,8102,8102,7312,733-2.74%9,600371億47万-4.74%15.011.96
10/222,7502,8312,7502,810+1.89%5,600381億4575万-2.23%15.432.02
10/192,7202,7942,7182,758-0.43%6,100374億3985万-4.1%15.151.98
10/182,8002,8252,7562,770-1.07%5,900376億275万-3.89%15.211.99
10/172,7532,8262,7532,800+2.34%6,900380億1000万-2.98%15.382.01
10/162,8272,8272,7142,736+1.3%13,300371億4120万-5.23%15.031.97
10/152,7352,7352,7002,701-0.99%18,300366億6607万-6.67%14.841.94
10/122,7322,7652,7152,728-0.98%15,600370億3260万-5.87%14.981.96
10/112,8102,8102,7112,755-4.04%17,500373億9912万-5.07%15.131.98
10/102,8502,8932,8232,871+0.28%10,300389億7382万-1.27%15.772.06
10/092,8912,9062,8512,863-0.97%11,800388億6522万-1.58%15.732.06
10/052,8742,9042,8742,891-0.93%8,200392億4532万-0.58%15.882.08
10/042,9182,9322,8712,918+1%11,800396億1185万+0.41%16.032.1
10/032,8852,9112,8812,889-0.07%10,300392億1817万-0.55%15.872.08
10/022,9472,9472,8832,891-0.38%13,200392億4532万-0.58%15.882.08
10/012,9312,9472,9012,902-2.36%18,200393億9465万-0.1%15.942.09
09/282,9513,0202,9502,9720%13,000403億4490万+2.52%16.322.14
09/273,0653,0652,9702,972-3.97%15,800403億4490万+2.87%16.322.14
09/262,9993,0952,9873,095+3.17%14,500420億1462万+7.58%172.22
09/252,9233,0002,9103,000+1.9%14,700407億2500万+4.9%16.482.16
09/213,0003,0002,9432,944-1.87%13,300399億6480万+3.33%16.172.12
09/202,9193,0602,9193,000+3.41%31,700407億2500万+5.63%16.482.16
09/192,9242,9402,8802,901-0.79%13,400393億8107万+2.55%15.932.08
09/182,8982,9712,8792,924+0.86%14,800396億9330万+3.5%16.062.1
09/142,9302,9302,8702,899+1.47%17,900393億5392万+2.87%15.922.08
09/132,8572,8762,8402,8570%8,400387億8377万+1.53%15.692.05
09/122,9262,9402,8032,857-1.75%18,300387億8377万+1.71%15.692.05
09/112,8802,9202,8642,908+1.54%16,800394億7610万+3.64%15.972.09
09/102,8412,8812,8252,864+1.02%9,200388億7880万+2.29%15.732.06
09/072,9072,9072,8222,835-2.48%7,000384億8512万+1.54%15.572.04
09/062,8162,9482,7992,907+3.71%18,100394億6252万+4.34%15.972.09
09/052,8252,8372,8012,803-1.34%7,200380億5072万+0.75%15.42.01
09/042,9162,9162,8222,841-1.76%5,200385億6657万+1.54%15.62.04
09/032,9112,9492,8742,892-0.65%13,200392億5890万+2.95%15.882.08
08/312,8322,9172,8212,911+2.72%21,900395億1682万+3.37%15.992.09
08/302,8362,8602,8052,834+0.32%6,200384億7155万+0.43%15.572.04
08/292,8682,8682,8252,825-2.85%11,300383億4937万-0.21%15.522.03
08/282,9402,9652,9082,908-2.05%10,900394億7610万+2.43%15.972.09
08/272,8032,9802,7882,969+5.92%34,600403億417万+4.43%16.312.13
08/242,7632,8652,7632,803+1.45%18,100380億5072万-1.41%15.42.01
08/232,6942,7892,6942,763+1.77%12,100375億772万-3.09%15.181.99
08/222,6582,7332,6352,715+2.14%12,900368億5612万-5.07%14.911.95
08/212,6912,6952,6542,658-1.26%12,000360億8235万-7.58%14.61.91
08/202,7062,7432,6882,692-0.52%11,800365億4390万-6.92%14.791.93
08/172,7212,7332,7042,706-0.77%8,300367億3395万-6.79%14.861.94
08/162,7672,7672,7132,727+0.37%10,500370億1902万-6.35%14.981.96
08/152,8162,8162,7092,717-3.52%14,700368億8327万-6.92%14.921.95
08/142,7432,8242,7342,816+2.66%26,300382億2720万-3.89%15.472.02
08/132,7902,7902,6972,743-1.72%21,900372億3622万-6.48%15.071.97
08/102,7902,7922,7402,791+1.79%21,700378億8782万-5.13%15.332.01
08/092,7402,7622,7202,742-1.61%19,300372億2265万-6.99%15.061.97
08/082,7512,7992,6802,787+1.24%36,600378億3352万-6.04%15.312
08/072,6852,7652,6702,753+3.81%24,100373億7197万-7.62%15.121.98
08/062,7062,7102,6352,652-2%27,100360億90万-11.36%14.571.91