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
12/282,3052,3052,2632,286-0.82%53,600589億4373万-5.5%43.011.26
12/272,2302,3072,2292,305+6.22%95,200594億3363万-4.99%43.371.27
12/262,1892,1972,1392,170-1.32%220,600559億5271万-10.77%40.831.2
12/252,2012,2392,1662,199-3.17%276,900567億46万-10.06%41.371.21
12/212,3192,3192,2292,271-2.03%223,200585億5696万-7.49%42.731.25
12/202,3722,3802,3032,318-2.73%116,500597億6883万-5.89%43.611.28
12/192,4172,4272,3702,383-0.96%108,000614億4484万-3.44%44.841.31
12/182,4512,4512,4032,406-1.92%98,600620億3788万-2.67%45.271.33
12/172,4792,4792,4332,453-0.61%143,500632億4976万-0.93%46.151.35
12/142,4982,5122,4622,468-1.28%104,700636億3653万-0.4%46.431.36
12/132,4932,5222,4892,500+1.05%80,200644億6164万+0.89%47.041.38
12/122,4412,4772,4212,474+2.49%84,500637億9124万-0.04%46.551.36
12/112,4592,4602,4022,414-1.23%75,400622億4416万-2.43%45.421.33
12/102,4502,4542,4352,444-0.81%85,100630億1770万-1.25%45.981.35
12/072,4592,4682,4382,464+0.82%85,700635億3339万-0.4%46.361.36
12/062,4842,4842,4412,444-1.85%71,700630億1770万-1.17%45.981.35
12/052,4792,5072,4712,490+0.4%135,200642億380万+0.69%46.851.37
12/042,5252,5252,4802,480-1.78%72,800639億4595万+0.4%46.661.37
12/032,5252,5402,5202,525+0.44%58,800651億626万+2.43%47.511.39
11/302,5112,5212,4952,514+0.12%42,400648億2263万+2.28%47.31.39
11/292,5192,5282,5072,511+0.12%32,400647億4527万+2.36%47.241.38
11/282,5032,5242,5032,508+0.4%47,000646億6792万+2.33%47.191.38
11/272,4912,5112,4912,498+0.77%27,300644億1007万+2.04%471.38
11/262,4782,4912,4702,479+0.04%33,200639億2016万+1.27%46.641.37
11/222,4782,4832,4602,478+0.73%21,300638億9438万+1.23%46.621.37
11/212,4412,4662,4342,460-0.04%17,200634億3026万+0.53%46.281.36
11/202,4562,4692,4392,461-0.4%25,200634億5604万+0.53%46.31.36
11/192,4682,4732,4532,471+0.28%15,500637億1389万+0.98%46.491.36
11/162,4642,4782,4582,464-0.04%11,200635億3339万+0.78%46.361.36
11/152,4502,4782,4442,465+0.37%16,300635億5918万+0.78%46.381.36
11/142,4852,4902,4512,456-0.97%18,200633億2712万+0.41%46.211.35
11/132,5002,5002,4652,480-0.96%22,200639億4595万+1.27%46.661.37
11/122,4802,5452,4782,504+0.68%19,800645億6478万+2.2%47.111.38
11/092,4712,4992,4712,487+0.61%22,600641億2644万+1.47%46.791.37
11/082,4642,4792,4572,472+1.48%18,800637億3967万+0.82%46.511.36
11/072,4502,4692,4322,436-0.57%19,700628億1142万-0.69%45.831.34
11/062,4302,4542,4302,450+1.07%14,900631億7241万-0.33%46.11.35
11/052,4202,4392,4162,424-0.21%20,300625億201万-1.54%45.611.34
11/022,4312,4472,4092,429-0.49%32,200626億3093万-1.54%45.71.34
11/012,4452,4702,4242,441-0.04%22,200629億4035万-1.25%45.931.35
10/312,4202,4502,4132,442+1.08%27,200629億6613万-1.49%45.951.35
10/302,3612,4272,3612,416+2.42%57,400622億9573万-2.78%45.461.33
10/292,3782,3992,3582,359+0.17%36,100608億2601万-5.18%44.381.3
10/262,3902,3982,3462,355-1.22%32,800607億2287万-5.65%44.311.3
10/252,4442,4442,3822,384-3.21%42,600614億7062万-4.79%44.851.31
10/242,4322,4842,4272,463+1.36%32,400635億761万-1.79%46.341.36
10/232,5002,5012,4302,430-2.88%30,800626億5672万-3.07%45.721.34
10/222,4722,5112,4702,502+1.21%19,500645億1321万-0.24%47.071.38
10/192,4612,4822,4522,472+0.32%12,600637億3967万-1.36%46.511.36
10/182,4742,4832,4602,464-0.08%13,900635億3339万-1.64%46.361.36
10/172,4522,4662,4422,466+1.27%17,300635億8496万-1.56%46.41.36
10/162,4382,4562,4242,435-0.12%20,500627億8564万-2.72%45.811.34
10/152,4702,4752,4382,438-1.49%39,100628億6299万-2.56%45.871.34
10/122,4822,4912,4642,475-0.2%22,300638億1703万-1.08%46.571.36
10/112,4892,5112,4682,480-1.7%40,800639億4595万-0.84%46.661.37
10/102,5152,5402,5122,523+0.32%13,800650億5469万+0.96%47.471.39
10/092,5252,5262,5002,515-0.24%20,200648億4841万+0.72%47.321.39
10/052,4932,5342,4862,521+0.84%24,500650億312万+0.96%47.431.39
10/042,5262,5262,4972,500-0.24%32,700644億6164万+0.16%47.041.38
10/032,5692,5862,4882,506-2.11%63,800646億1635万+0.44%47.151.38
10/022,5582,5902,5552,560+0.35%20,200660億872万+2.65%48.171.41
10/012,5602,5672,5442,551-0.23%22,500657億7666万+2.61%481.41
09/282,5582,5882,5572,557+0.04%20,000659億3137万+3.31%48.111.41
09/272,5802,5972,5562,556-1.65%22,100659億558万+3.73%48.091.41
09/262,5902,6002,5602,599+0.04%56,600670億1432万+5.95%48.91.43
09/252,5142,5982,5052,598+4.51%66,000669億8854万+6.43%48.881.43
09/212,5512,5632,4862,486-3.16%41,900641億66万+2.35%46.771.37
09/202,5312,5692,5042,567+0.86%46,400661億8921万+6.03%48.31.42
09/192,4832,5462,4712,545+2.5%44,100656億2195万+5.56%47.881.4
09/182,4502,4932,4412,483+1.35%31,500640億2330万+3.29%46.721.37
09/142,4332,4632,4332,450-0.24%32,800631億7241万+2.21%46.11.35
09/132,4432,4882,4432,456+0.16%13,900633億2712万+2.59%46.211.35
09/122,4682,4822,4252,4520%24,600632億2398万+2.51%46.131.35
09/112,4492,4572,4422,452+0.16%11,500632億2398万+2.64%46.131.35
09/102,4342,4522,4232,448+0.87%12,200631億2084万+2.56%46.061.35
09/072,4142,4392,4022,427+0.46%15,600625億7936万+1.76%45.661.34
09/062,4322,4322,4052,416-0.9%18,500622億9573万+1.34%45.461.33
09/052,4322,4552,4272,438+0.25%18,400628億6299万+2.27%45.871.34
09/042,4412,4412,4242,432-0.69%12,000627億829万+1.97%45.761.34
09/032,4862,4862,4332,449-0.41%17,800631億4662万+2.77%46.081.35
08/312,5132,5132,4592,459-2.23%32,400634億447万+3.1%46.271.36
08/302,5102,5172,4792,515+0.76%37,600648億4841万+5.49%47.321.39
08/292,4892,5092,4762,496+0.28%29,600643億5850万+4.83%46.961.38
08/282,4772,4992,4592,489+0.85%43,200641億7801万+4.76%46.831.37
08/272,3862,4782,3692,468+4.4%69,900636億3653万+4.09%46.431.36
08/242,3342,3752,3262,364+3.5%59,400609億5493万-0.13%44.481.3
08/232,2752,2932,2752,284+0.44%9,200588億9216万-3.51%42.971.26
08/222,2672,2782,2552,274+0.35%21,300586億3431万-4.09%42.781.25
08/212,2882,3042,2622,266-1.48%28,600584億2803万-4.63%42.631.25
08/202,3002,3102,2882,300-0.39%27,900593億471万-3.44%43.271.27
08/172,2932,3172,2862,309+0.87%18,000595億3677万-3.19%43.441.27
08/162,3182,3222,2832,289-1.34%34,200590億2108万-4.11%43.071.26
08/152,3622,3662,3152,320-2.32%21,000598億2040万-2.89%43.651.28
08/142,3102,3822,3102,375+2.9%34,600612億3856万-0.67%44.691.31
08/132,3602,3602,3032,308-2.37%38,400595億1099万-3.55%43.421.27
08/102,3972,3972,3602,364-1.38%21,800609億5493万-1.34%44.481.3
08/092,3892,4122,3762,397+0.33%13,500618億582万0%45.11.32
08/082,4012,4022,3762,389-0.5%23,100615億9955万-0.38%44.951.32
08/072,4002,4072,3712,401-0.12%23,600619億896万0%45.171.32
08/062,4062,4272,3992,404+0.29%16,800619億8632万0%45.231.33