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
12/281,2101,2101,1531,157-0.86%4,30020億9046万-27.14%92.352.15
12/271,2541,2541,1541,167+5.71%14,90021億853万-27.78%93.152.17
12/261,1041,1041,1041,104+15.72%3,00019億9470万-32.89%88.122.06
12/251,1791,179952954-19.29%20,10017億2368万-43.04%76.141.78
12/211,2121,2201,1801,182-2.48%9,70021億3563万-31%94.342.2
12/201,3011,3011,2011,212-6.77%8,10021億8984万-30.42%96.742.26
12/191,3531,3741,3001,300-3.7%5,60023億4884万-26.51%103.762.42
12/181,5591,5591,3401,350-15.57%11,90024億3918万-24.71%107.752.51
12/171,6521,6521,5801,599-5.27%5,30028億8907万-11.9%127.632.98
12/141,7011,7051,6881,688-1.17%2,20030億4987万-7.66%134.733.14
12/131,7241,7241,7011,708-0.93%3,50030億8601万-6.97%136.333.18
12/121,7201,7351,7201,724-0.63%1,10031億1492万-6.51%137.63.21
12/111,7491,7501,7351,735-0.86%1,10031億3479万-6.27%138.483.23
12/101,7651,7651,7501,750-0.85%2,80031億6190万-5.81%139.683.26
12/071,7901,7901,7611,765-1.45%2,40031億8900万-5.31%140.883.29
12/061,8001,8001,7911,791-0.39%1,90032億3597万-4.22%142.953.34
12/051,8061,8061,7981,798-0.66%3,30032億4862万-4.06%143.513.35
12/041,8251,8251,8101,810-0.93%2,80032億7030万-3.62%144.473.37
12/031,8301,8361,8271,827-0.16%3,00033億102万-2.92%145.823.4
11/301,8401,8401,8301,830-0.54%2,30033億644万-2.97%146.063.2
11/291,8411,8491,8401,840-0.49%1,50033億2451万-2.65%146.863.21
11/281,8421,8511,8401,849-0.05%1,10033億4077万-2.43%147.583.23
11/271,8511,8561,8501,850+0.05%2,80033億4258万-2.58%147.663.23
11/261,8581,8581,8411,849-0.64%2,90033億4077万-2.89%147.583.23
11/221,8631,8631,8611,861-0.11%90033億6245万-2.51%148.543.25
11/211,8571,8901,8571,863-0.64%1,30033億6606万-2.61%148.73.25
11/201,8971,8971,8651,875+0.27%2,80033億8775万-2.29%149.663.28
11/191,8961,8961,8701,870-1.42%2,00033億7871万-2.76%149.263.27
11/161,8981,8981,8971,897-0.16%1,30034億2749万-1.66%151.413.31
11/151,9001,9001,8981,900-0.11%1,40034億3292万-1.71%151.653.32
11/141,9021,9031,9011,9020%80034億3653万-1.81%151.813.32
11/131,9021,9041,9001,902+0.11%1,10034億3653万-2.01%151.813.32
11/121,9001,9051,9001,900-0.21%70034億3292万-2.31%151.653.32
11/091,9011,9041,9001,904+0.11%2,00034億4014万-2.31%151.973.33
11/081,9011,9051,9001,902+0.11%1,30034億3653万-2.61%151.813.32
11/071,9051,9081,9001,900-0.26%2,90034億3292万-2.91%151.653.32
11/061,9061,9061,9051,905-0.05%2,10034億4195万-2.91%152.053.33
11/051,9061,9061,9041,9060%1,50034億4376万-3.1%152.133.33
11/021,9031,9061,9021,906+0.16%80034億4376万-3.35%152.133.33
11/011,9021,9051,9021,903+0.11%1,50034億3834万-3.69%151.893.32
10/311,9021,9031,9011,901-0.05%1,00034億3472万-4.04%151.733.32
10/301,9011,9081,9011,902-0.26%2,10034億3653万-4.23%151.813.32
10/291,9211,9211,9071,907-0.83%1,80034億4556万-4.32%152.213.33
10/261,9311,9491,9221,923-0.41%2,10034億7447万-3.71%153.493.36
10/251,9451,9451,9311,931-1.98%1,30034億8893万-3.3%154.133.37
10/241,9601,9721,9521,970+1.03%70035億5939万-1.3%157.243.44
10/231,9791,9801,9501,950-1.47%2,10035億2326万-2.35%155.643.41
10/221,9701,9791,9641,979+0.46%50035億7565万-1.25%157.963.46
10/191,9521,9701,9521,970+0.51%1,00035億5939万-2.09%157.243.44
10/181,9891,9891,9601,960-1.95%3,20035億4132万-3.02%156.443.42
10/171,9971,9991,9951,999+0.05%1,30036億1179万-1.58%159.553.49
10/161,9992,0001,9981,9980%1,10036億998万-2.25%159.473.49
10/152,0002,0001,9981,998-0.2%2,20036億998万-3.1%159.473.49
10/122,0002,0042,0002,002+0.1%1,50036億1721万-3.8%159.793.5
10/112,0052,0052,0002,000-0.45%1,20036億1360万-4.99%159.633.49
10/102,0022,0092,0022,009+0.35%50036億2986万-5.68%160.353.51
10/092,0022,0092,0022,002-0.05%70036億1721万-7.14%159.793.5
10/052,0002,0092,0002,003+0.15%1,40036億1902万-8.2%159.873.5
10/042,0012,0082,0002,000-0.5%2,30036億1360万-9.5%159.633.49
10/032,0182,0252,0102,010-0.45%3,00036億3166万-10.51%160.433.51
10/022,0262,0312,0192,019-0.3%2,60036億4792万-11.49%161.153.53
10/012,0232,0252,0202,025+0.2%3,20036億5877万-12.56%161.633.54
09/282,0302,0402,0202,0210%3,80036億5154万-14%161.313.53
09/272,0382,0382,0192,021+0.1%2,30036億5154万-15.19%161.313.53
09/262,0222,0352,0162,019-1.03%3,10036億4792万-16.47%161.153.53
09/252,0812,0812,0232,040-1.54%5,10036億8587万-16.8%162.833.56
09/212,0282,0722,0162,072+2.83%6,60037億4368万-16.62%165.383.62
09/201,9012,0151,9012,015+6%16,50036億4070万-19.98%160.833.52
09/191,9101,9181,9011,901-0.58%5,50034億3472万-25.54%151.733.32
09/181,9982,0001,9101,912-4.83%12,60034億5460万-26.26%152.613.34
09/142,0182,0782,0082,009-4.97%10,90036億2986万-23.67%160.353.51
09/132,1822,1822,1002,114-3.29%5,50038億1957万-20.73%168.733.69
09/122,2272,2272,1862,186-0.64%3,30039億4966万-19.01%174.483.82
09/112,2082,2092,1862,200-0.36%4,30039億7496万-19.35%175.63.84
09/102,2802,2902,1992,208-4.7%8,90039億8941万-19.91%176.233.86
09/072,4122,4122,3102,317-4.85%5,70041億8635万-16.83%184.934.05
09/062,4812,4812,4352,435-2.37%3,50043億9955万-13.38%194.354.25
09/052,5252,5322,4942,494-3.37%6,00045億615万-11.97%199.064.36
09/042,6192,6202,5812,581-1.71%6,00046億6335万-9.47%206.014.51
09/032,6632,6632,6252,626-1.43%3,50047億4465万-8.37%209.64.59
08/312,6672,6702,6622,664-0.11%2,70048億1331万-7.47%-4.43
08/302,7202,7202,6662,667-1.22%6,70048億1873万-7.75%-4.44
08/292,6812,7252,6632,700-6.64%17,10048億7836万-6.99%-4.49
08/282,8612,8932,8612,892+0.24%8,40052億2526万-0.72%-4.81
08/272,8902,8932,8562,885-0.17%3,50052億1261万-1.06%-4.8
08/242,8932,8962,8902,890+0.21%1,90052億2165万-0.99%-4.81
08/232,8552,8852,8552,884+1.02%1,40052億1081万-1.3%-4.8
08/222,8512,8562,8512,855-0.07%1,90051億5841万-2.43%-4.75
08/212,8692,8902,8572,857-1.21%2,20051億6202万-2.49%-4.75
08/202,8752,8922,8702,892+0.42%2,20052億2526万-1.43%-4.81
08/172,8812,8922,8802,880-0.07%2,10052億358万-1.97%-4.79
08/162,8932,8932,8812,882-0.45%1,80052億719万-2.04%-4.8
08/152,8952,8972,8952,8950%50052億3068万-1.7%-4.82
08/142,8882,8992,8882,895-0.14%2,90052億3068万-1.76%-4.82
08/132,8832,9002,8832,899+0.49%1,20052億3791万-1.7%-4.82
08/102,8902,8902,8832,885-0.83%80052億1261万-2.24%-4.8
08/092,9092,9102,8902,909-0.03%2,40052億5598万-1.52%-4.84
08/082,9402,9402,9102,910-0.58%1,70052億5778万-1.56%-4.84
08/072,9472,9472,9262,927-0.1%1,90052億8850万-1.05%-4.87
08/062,9492,9502,9282,930-0.71%3,30052億9392万-1.01%-4.88