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
12/281,5131,5141,4881,500-0.86%7,600455億409万-3.6%17.80.55
12/271,4641,5131,4381,513+4.42%10,700458億9846万-2.89%17.960.55
12/261,4491,5051,4371,449-0.96%16,700439億5695万-7.06%17.20.53
12/251,4971,4971,4101,463-4%19,400443億8165万-6.46%17.360.53
12/211,5001,5331,4331,524+2.28%29,300462億3215万-2.81%18.090.55
12/201,5341,5581,4831,490-4.36%13,300452億73万-5.1%17.690.54
12/191,5601,5601,5311,558-0.95%9,600472億6358万-0.95%18.490.57
12/181,6051,6051,5531,573-2.3%6,700477億1862万0%18.670.57
12/171,6061,6261,5831,610+0.25%6,000488億4105万+2.29%19.110.59
12/141,6261,6431,5971,606+0.5%20,900487億1971万+2.1%19.060.58
12/131,5481,6461,5481,598+3.16%15,900484億7702万+1.59%18.970.58
12/121,5201,5491,5181,549+2.24%16,900469億9055万-1.53%18.390.56
12/111,5671,5671,5031,515-3.32%16,300459億5913万-3.69%17.980.55
12/101,5491,5861,5421,567-1.01%13,700475億3660万-0.51%18.60.57
12/071,5401,5891,5151,583+1.54%20,300480億2198万+0.51%18.790.58
12/061,5831,5921,5401,559-2.44%18,700472億9391万-1.08%18.50.57
12/051,5811,6061,5801,598-1.42%12,800484億7702万+1.4%18.970.58
12/041,6661,6661,6121,621-1.94%11,100491億7475万+2.99%19.240.59
12/031,6191,7181,5751,653+1.04%24,400501億4550万+5.22%19.620.6
11/301,5771,6361,5741,636+3.74%15,900496億2979万+4.4%19.420.6
11/291,5431,5871,5361,577+3.34%16,200478億3996万+0.9%18.720.57
11/281,5511,5511,5121,526-1.55%14,700462億9282万-2.37%18.110.56
11/271,5411,5661,5371,550+0.58%7,900470億2089万-0.96%18.40.56
11/261,5401,5521,5381,541-0.45%3,500467億4787万-1.66%18.290.56
11/221,5361,5501,5311,548+0.85%5,300469億6022万-1.28%18.370.56
11/211,5311,5451,5121,535-1.1%6,500465億6585万-2.17%18.220.56
11/201,5411,5521,5391,552-0.58%5,900470億8156万-1.27%18.420.57
11/191,5671,5691,5461,561-0.64%10,200473億5459万-0.76%18.530.57
11/161,5811,5811,5541,571-0.63%9,600476億5795万-0.13%18.650.57
11/151,5341,5951,5311,581+2.13%11,800479億6131万+0.38%18.770.58
11/141,5491,5631,5391,548-1.09%12,000469億6022万-1.78%18.370.56
11/131,5801,5801,5441,565-1.63%17,700474億7593万-1.14%18.580.57
11/121,5991,6201,5861,591-0.69%14,200482億6467万+0.06%18.880.58
11/091,5971,6111,5651,602+0.44%12,100485億9836万+0.38%19.010.58
11/081,6031,6321,5911,595-0.99%13,400483億8601万-0.5%18.930.58
11/071,5511,6181,5511,611+3.87%24,800488億7139万+0.06%19.120.59
11/061,5541,6151,5511,551-0.19%14,600470億5123万-4.14%18.410.56
11/051,5511,5821,5511,554-1.46%11,000471億4223万-4.49%18.450.57
11/021,6011,6011,5671,577-1%11,100478億3996万-3.61%18.720.57
11/011,5761,6131,5641,593+1.53%21,800483億2534万-3.1%18.910.58
10/311,5521,5741,5521,569+1.23%14,900475億9727万-5.02%18.620.57
10/301,5101,5611,4601,550+0.32%32,700470億2089万-6.68%18.40.56
10/291,5401,5661,5391,545+0.39%9,600468億6921万-7.37%18.340.56
10/261,5431,5811,5301,539-0.13%21,200466億8719万-8.12%18.270.56
10/251,5521,5721,5351,541-3.08%22,000467億4787万-8.49%18.290.56
10/241,5651,5981,5531,590+1.53%12,500482億3433万-5.92%18.870.58
10/231,5811,5841,5601,566-1.45%14,100475億627万-7.5%18.590.57
10/221,5731,6041,5701,589+0.89%10,300482億400万-6.42%18.860.58
10/191,5731,5881,5681,575-0.44%11,100477億7929万-7.41%18.690.57
10/181,5971,6081,5811,582-1.49%12,100479億9164万-7.32%18.780.58
10/171,5771,6271,5771,606+2.16%14,200487億1971万-6.19%19.060.58
10/161,5731,5921,5611,572-0.13%14,800476億8828万-8.34%18.660.57
10/151,6071,6201,5471,574-2.05%31,100477億4896万-8.54%18.680.57
10/121,6211,6531,6041,607-0.8%27,200487億5005万-7%19.070.59
10/111,6801,6931,6191,620-5.37%26,700491億4441万-6.52%19.230.59
10/101,7491,7491,7111,712-0.87%8,800519億3533万-1.55%20.320.62
10/091,7591,7591,7081,727-1.48%13,500523億9037万-0.86%20.50.63
10/051,7651,7651,7431,753-1.46%14,900531億7911万+0.46%20.810.64
10/041,7861,7941,7791,779+0.62%11,500539億6785万+1.95%21.120.65
10/031,8051,8171,7681,768-2.05%22,100536億3415万+1.32%20.990.64
10/021,7971,8221,7871,805+1.35%15,700547億5659万+3.5%21.420.66
10/011,7551,7861,7551,781+0.56%18,200540億2852万+2.3%21.140.65
09/281,7741,7941,7611,771-0.17%14,200537億2516万+1.9%21.020.64
09/271,7671,7901,7511,774-1.17%18,900538億1617万+2.19%21.060.65
09/261,7951,8041,7411,795-0.06%16,200544億5322万+3.58%21.310.65
09/251,7431,7961,7281,796+4%26,800544億8356万+3.76%21.320.65
09/211,7321,7671,7211,727-0.29%29,200523億9037万-0.06%20.50.63
09/201,7501,7691,7251,732-0.8%18,700525億4205万+0.23%20.560.63
09/191,7231,7601,7231,746+2.77%12,700529億6676万+0.92%20.720.64
09/181,6791,7631,6761,699+1.25%21,400515億4096万-1.91%20.170.62
09/141,6511,6971,6491,678-0.18%32,400509億391万-3.29%19.920.61
09/131,6861,7231,6751,681+0.24%13,600509億9491万-3.34%19.950.61
09/121,7091,7091,6441,677-1.53%15,500508億7357万-3.79%19.90.61
09/111,6961,7091,6801,703-0.18%9,900516億6231万-2.57%20.210.62
09/101,7061,7181,7001,706+0.18%7,200517億5332万-2.85%20.250.62
09/071,7071,7081,7031,703-1.05%8,100516億6231万-3.29%20.210.62
09/061,7281,7351,7191,721-1.09%7,800522億836万-2.6%20.430.63
09/051,7221,7511,7151,740-0.17%14,400527億8474万-1.81%20.650.63
09/041,7921,7921,7391,743-0.51%6,200528億7575万-1.97%20.690.63
09/031,7881,7881,7511,752-2.07%4,100531億4877万-1.74%20.80.64
08/311,7971,8151,7881,789-0.45%6,800542億7121万+0.11%21.230.65
08/301,7721,8071,7571,797+1.41%10,100545億1390万+0.34%21.330.65
08/291,7631,8001,7591,772+0.51%8,100537億5550万-1.34%21.030.65
08/281,7511,7731,7511,763+0.97%9,400534億8247万-2.11%20.930.64
08/271,7261,7491,7201,746+1.16%10,000529億6676万-3.32%20.720.64
08/241,7291,7621,7211,726+0.35%7,900523億6004万-4.69%20.490.63
08/231,7201,7581,7021,7200%10,500521億7802万-5.29%20.420.63
08/221,7041,7301,6961,720+0.94%6,200521億7802万-5.65%20.420.63
08/211,7061,7211,7001,704-1.05%10,400516億9264万-6.83%20.230.62
08/201,7371,7461,7161,722-0.86%5,300522億3869万-6.26%20.440.63
08/171,7281,7581,7151,737+0.52%4,300526億9373万-5.7%20.620.63
08/161,7631,7631,7241,728-2.65%7,700524億2071万-6.44%20.510.63
08/151,7951,8201,7751,775-0.78%6,100538億4650万-4.16%21.070.65
08/141,7771,8051,7731,789+0.68%5,700542億7121万-3.56%21.230.65
08/131,7761,7951,7261,777+0.06%20,000539億718万-4.31%21.090.65
08/101,7991,8091,7661,776-0.39%16,100538億7684万-4.52%21.080.65
08/091,8171,8171,7771,783-1.87%15,200540億8919万-4.19%21.160.65
08/081,8401,8621,7961,817-3.91%24,800551億2062万-2.47%21.570.66
08/071,8401,8981,8361,891+2.66%10,000573億6549万+1.5%22.450.69
08/061,8431,8581,8091,842-0.54%15,000558億7902万-1.02%21.860.67