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
12/281,0041,004997998-0.5%5,60069億1604万-9.85%-0.77
12/271,0001,0129961,003+1.01%10,40069億5068万-9.8%-0.78
12/269971,003984993-2.17%47,00068億8139万-11.02%-0.77
12/251,1211,1219991,015-5.41%95,90070億3384万-9.46%-0.79
12/211,1001,1071,0711,073-2.54%16,70074億3578万-4.54%-0.83
12/201,1051,1071,1011,101-0.36%6,50076億2981万-2.13%-0.85
12/191,1031,1131,1031,105+0.18%7,20076億5753万-1.69%-0.85
12/181,0901,1071,0901,103+1.01%8,70076億4367万-1.87%-0.85
12/171,0881,0971,0851,092-2.59%18,40075億6745万-2.85%-0.84
12/141,1181,1301,1181,121+0.27%28,60077億6841万-0.27%-0.87
12/131,1241,1241,1141,118-0.53%10,30077億4762万-0.53%-0.87
12/121,1341,1341,1201,124-0.88%8,20077億8920万+0.09%-0.87
12/111,1251,1391,1251,134+0.44%5,00078億5850万+1.07%-0.88
12/101,1401,1431,1151,129-1.14%9,50078億2385万+0.71%-0.87
12/071,1481,1501,1421,142-0.44%12,40079億1394万+1.96%-0.88
12/061,1401,1481,1401,147+0.44%10,00079億4859万+2.59%-0.89
12/051,1431,1491,1411,142-0.26%17,30079億1394万+2.33%-0.88
12/041,1491,1491,1451,145+0.09%5,30079億3473万+2.69%-0.89
12/031,1441,1491,1401,1440%20,70079億2780万+2.88%-0.89
11/301,1461,1461,1351,144+0.62%10,60079億2780万+3.06%-0.89
11/291,1461,1481,1371,137-0.79%11,80078億7929万+2.71%-0.88
11/281,1381,1481,1371,146+0.17%9,90079億4166万+3.71%-0.89
11/271,1461,1461,1331,144-0.26%7,60079億2780万+3.72%-0.89
11/261,1371,1491,1291,147+0.88%10,10079億4859万+4.18%-0.89
11/221,1201,1471,1161,137+2.16%6,50078億7929万+3.46%-0.88
11/211,1131,1191,1111,1130%3,30077億1297万+1.55%-0.86
11/201,0951,1131,0951,113+1.18%2,60077億1297万+1.64%-0.86
11/191,1001,1001,0951,100+0.64%2,30076億2289万+0.73%-0.85
11/161,0971,0981,0911,093-0.36%1,50075億7438万+0.09%-0.85
11/151,0921,0981,0871,097+0.46%2,70076億210万+0.27%-0.85
11/141,0931,0981,0921,092-0.09%2,80075億6745万-0.18%-0.84
11/131,1001,1021,0901,093-0.91%5,90075億7438万-0.18%-0.85
11/121,1131,1131,1011,103-0.27%4,30076億4367万+0.55%-0.85
11/091,1111,1121,1051,106+0.27%2,40076億6446万+0.55%-0.86
11/081,1051,1071,1031,103-0.18%2,10076億4367万+0.18%-0.85
11/071,1001,1091,1001,105+0.55%4,50076億5753万+0.18%-0.85
11/061,0991,1021,0601,0990%7,80076億1596万-0.45%-0.85
11/051,1001,1001,0921,099-0.54%4,20076億1596万-0.54%-0.85
11/021,1111,1111,1011,105+1.19%3,00076億5753万-0.18%-0.85
11/011,0901,0961,0901,092-0.27%2,40075億6745万-1.36%-0.84
10/311,0961,1131,0951,095-2.75%2,90075億8824万-1.17%-0.85
10/301,0741,1261,0741,126+4.84%8,80078億306万+1.53%-0.87
10/291,0761,0851,0741,074-0.19%3,00074億4271万-3.16%-0.83
10/261,0801,0851,0751,076-0.28%4,30074億5657万-3.06%-0.83
10/251,0771,0941,0731,079-1.01%6,30074億7736万-2.88%-0.83
10/241,1041,1051,0821,090-0.55%3,60075億5359万-1.98%-0.84
10/231,0981,0981,0901,096-0.36%3,50075億9517万-1.44%-0.85
10/221,0901,1041,0901,100+2.04%2,70076億2289万-1.08%-0.85
10/191,0731,0791,0731,078-0.37%2,00074億7043万-3.06%-0.83
10/181,0781,0821,0761,082+0.65%3,40074億9815万-2.7%-0.84
10/171,0591,0761,0591,075+1.99%4,60074億4964万-3.41%-0.83
10/161,1011,1011,0521,054-4.18%16,30073億411万-5.3%-0.82
10/151,1221,1241,1001,100-1.79%8,40076億2289万-1.35%-0.85
10/121,1051,1251,1021,120+1.45%4,90077億6148万+0.45%-0.87
10/111,1201,1201,1031,104-1.6%5,70076億5060万-0.9%-0.85
10/101,1551,1551,1221,122-2.77%5,40077億7534万+0.72%-0.87
10/091,1291,1541,1291,154-0.35%3,30079億9710万+3.59%-0.89
10/051,1481,1581,1481,158+0.87%3,40080億2482万+4.14%-0.9
10/041,1381,1481,1381,148+0.97%6,20079億5552万+3.33%-0.89
10/031,1401,1401,1321,137+0.26%1,70078億7929万+2.34%-0.88
10/021,1351,1351,1311,134-0.09%3,80078億5850万+2.25%-0.88
10/011,1381,1401,1351,135+0.09%4,40078億6543万+2.44%-0.88
09/281,1241,1371,1231,134+0.98%6,40078億5850万+2.53%-0.88
09/271,1181,1231,1181,123+0.45%4,30077億8227万+1.72%-0.87
09/261,1191,1191,1151,118-0.09%5,10077億4762万+1.27%-0.87
09/251,1111,1191,1081,119+0.63%7,70077億5455万+1.45%-0.87
09/211,1141,1151,1001,112+0.18%9,80077億604万+0.82%-0.86
09/201,1081,1121,0991,110+0.91%5,90076億9218万+0.63%-0.86
09/191,1081,1081,0981,100-0.27%4,60076億2289万-0.18%-0.85
09/181,1001,1041,0941,103+0.73%3,30076億4367万-0.09%-0.85
09/141,0901,1031,0901,095+0.09%6,70075億8824万-0.9%-0.85
09/131,0851,0941,0851,094+0.37%2,20075億8131万-1.08%-0.85
09/121,0881,0901,0851,090+0.09%2,90075億5359万-1.54%-0.84
09/111,0891,0951,0851,089+0.09%3,80075億4666万-1.71%-0.84
09/101,1001,1001,0881,088-0.09%3,10075億3973万-1.98%-0.84
09/071,0901,0901,0871,089-0.27%3,70075億4666万-1.98%-0.84
09/061,0951,1001,0911,092-0.36%3,30075億6745万-1.89%-0.84
09/051,1061,1091,0931,096-0.9%4,90075億9517万-1.62%-0.85
09/041,1171,1171,1061,106-0.18%2,90076億6446万-0.9%-0.86
09/031,1181,1181,1081,1080%1,60076億7832万-0.89%-0.86
08/311,1181,1181,1061,108-0.81%3,20076億7832万-1.16%-0.86
08/301,1271,1271,1141,117-0.89%1,90077億4069万-0.53%-0.86
08/291,1301,1301,1221,127-1.91%3,50078億999万+0.27%-0.87
08/281,0941,1501,0941,149+5.03%10,10079億6245万+2.22%-0.89
08/271,1081,1141,0941,0940%3,10075億8131万-2.58%-0.85
08/241,0981,1001,0931,094-0.09%1,20075億8131万-2.67%-0.85
08/231,0931,0951,0931,095+0.18%1,20075億8824万-2.67%-0.85
08/221,1021,1021,0931,093-1.26%3,10075億7438万-2.93%-0.85
08/211,1081,1171,1071,107-0.09%1,10076億7139万-1.77%-0.86
08/201,1101,1141,1081,108+0.36%70076億7832万-1.77%-0.86
08/171,1081,1191,1011,104-0.27%1,50076億5060万-2.21%-0.85
08/161,1221,1401,1001,107+0.54%3,10076億7139万-1.95%-0.86
08/151,0851,1221,0851,101-3.25%15,10076億2981万-2.57%-0.85
08/141,1201,1401,1201,138+0.44%3,10078億8622万+0.62%-0.88
08/131,0991,1331,0971,133+0.98%13,60078億5157万+0.18%-0.88
08/101,1271,1281,1201,122+0.27%2,00077億7534万-0.88%-0.87
08/091,1251,1271,1191,119-0.27%1,90077億5455万-1.24%-0.87
08/081,1201,1251,1201,122-0.09%2,20077億7534万-1.15%-0.87
08/071,1201,1241,1191,123-0.18%2,00077億8227万-1.14%-0.87
08/061,1281,1281,1201,125-0.27%1,70077億9613万-1.06%-0.87