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
12/281,4021,4351,4001,418+1.65%86,200167億4775万+0.85%3.80.42
12/271,3591,4021,3541,395+5.84%140,700164億7610万-0.57%3.740.41
12/261,2831,3351,2811,318+1.54%147,000155億6667万-5.92%3.530.39
12/251,3701,3781,2751,298-3.13%127,800153億3045万-7.42%3.480.39
12/211,3491,3601,3141,340-2.19%182,300158億2651万-4.63%3.590.4
12/201,4431,4431,3621,370-5.26%107,200161億8083万-2.7%3.670.41
12/191,4311,4491,4061,446+1.05%89,100170億7845万+2.77%3.870.43
12/181,4531,4531,4131,431-2.92%115,900169億129万+2.07%3.830.43
12/171,4611,4821,4331,474+0.14%87,700174億916万+5.14%3.950.44
12/141,4801,4961,4561,472-0.94%221,700173億8554万+4.99%3.940.44
12/131,4801,5051,4651,486+0.95%143,600175億5089万+6.14%3.980.44
12/121,4381,4891,4171,472+3.59%152,300173億8554万+5.29%3.940.44
12/111,3951,4301,3811,421+2.82%142,200167億8318万+1.72%3.810.42
12/101,3991,4081,3681,382-2.47%99,300163億2256万-1.14%3.70.41
12/071,3871,4271,3751,417+2.53%127,400167億3594万+1.14%3.80.42
12/061,3851,3981,3541,382-1.29%126,100163億2256万-1.43%3.70.41
12/051,3671,4111,3621,400+1.01%119,100165億3516万-0.28%3.750.42
12/041,4001,4151,3851,386-1.42%116,200163億6980万-1.28%3.710.41
12/031,3601,4231,3521,406+2.7%193,500166億602万+0.07%3.770.42
11/301,4161,4161,3531,369-2.84%499,100161億6902万-2.56%3.670.41
11/291,4281,4441,3981,409-0.49%100,100166億4145万+0.07%3.770.42
11/281,4411,4621,4031,416-2.41%122,700167億2413万+0.28%3.790.42
11/271,4261,4761,4251,451+2.47%173,600171億3751万+2.62%3.890.43
11/261,3701,4261,3671,416+2.31%217,400167億2413万0%3.790.42
11/221,3661,3951,3411,384+3.59%158,400163億4618万-2.6%3.710.41
11/211,3311,3491,2951,3360%97,800157億7926万-6.38%3.580.4
11/201,3501,3711,3311,336-1.62%94,000157億7926万-6.9%3.580.4
11/191,3531,3861,3481,358-0.66%102,600160億3910万-5.76%3.640.4
11/161,4091,4091,3611,367-2.98%344,600161億4540万-5.53%3.660.41
11/151,3341,4191,3221,409+5.31%505,700166億4145万-3.03%3.770.42
11/141,3401,3451,2831,338-0.07%287,700158億288万-8.1%3.580.4
11/131,4131,4651,1551,339-6.04%777,700158億1470万-8.54%3.590.4
11/121,4621,4621,4251,425-2.53%66,300168億3043万-3.13%3.820.42
11/091,4441,4761,4441,462+1.32%80,500172億6743万-0.95%3.920.43
11/081,4501,4511,4351,443+0.91%98,800170億4302万-2.43%3.870.43
11/071,4631,4631,4241,430-1.11%126,400168億8948万-3.57%3.830.42
11/061,4321,4601,4321,446+0.98%63,800170億7845万-2.82%3.870.43
11/051,4601,4641,4261,432-1.78%105,100169億1310万-4.09%3.840.43
11/021,4501,4651,4261,458+1.04%112,800172億2018万-2.8%3.910.43
11/011,4301,4641,4131,443+0.91%110,400170億4302万-4.18%3.870.43
10/311,4361,4601,4151,430+0.92%135,900168億8948万-5.49%3.830.42
10/301,3991,4231,3861,417+1.21%158,000167億3594万-6.71%3.80.42
10/291,4091,4301,3981,400-0.78%128,300165億3516万-8.32%3.750.42
10/261,4831,4831,4031,411-1.54%119,000166億6507万-8.02%3.780.42
10/251,4761,4761,4291,433-5.47%99,200169億2491万-6.89%3.840.43
10/241,4881,5401,4721,516+2.71%93,200179億521万-1.69%4.060.45
10/231,5071,5111,4711,476-1.4%132,000174億3278万-4.16%3.950.44
10/221,5101,5261,4871,497-2.54%62,000176億8081万-2.73%4.010.44
10/191,5171,5501,5001,536-0.32%54,700181億4143万-0.07%4.110.46
10/181,5361,5801,5351,541+1.05%92,700182億48万+0.52%4.130.46
10/171,5411,5421,5121,525+1.33%78,000180億1151万-0.26%4.080.45
10/161,5001,5101,4781,5050%79,600177億7529万-1.25%4.030.45
10/151,5001,5461,4911,505+0.07%124,800177億7529万-0.79%4.030.45
10/121,4801,5241,4751,504+1.55%123,200177億6348万-0.4%4.030.45
10/111,4801,4931,4421,481-3.39%210,000174億9183万-1.46%3.970.44
10/101,5201,5581,5151,533+0.79%89,800181億600万+2.4%4.110.46
10/091,5311,5531,5171,521-1.74%91,300179億6427万+2.08%4.070.45
10/051,5501,5651,5441,548+0.13%90,400182億8316万+4.31%4.150.46
10/041,5331,5531,5131,546+0.85%117,200182億5954万+4.74%4.140.46
10/031,5501,5691,5201,533-1.79%126,500181億600万+4.43%4.110.46
10/021,5771,6071,5611,561-0.95%89,300184億3670万+6.99%4.180.46
10/011,5651,6001,5611,576-1.81%76,400186億1386万+8.61%4.220.47
09/281,6101,6421,5971,605-0.62%81,400189億5638万+11.38%4.30.48
09/271,6351,6481,6131,615+0.87%118,000190億7448万+12.94%4.330.48
09/261,5791,6081,5791,601+0.69%73,600189億913万+12.99%4.290.48
09/251,6201,6201,5631,590-2.33%190,100187億7921万+13.33%4.260.47
09/211,5801,6371,5801,628+3.63%189,600192億2802万+17.04%4.360.48
09/201,5311,5771,5111,571+2.75%127,600185億5481万+14.09%4.210.47
09/191,5181,5371,4931,529+1.19%305,300180億5875万+11.93%4.10.45
09/181,4751,5291,4611,511+3.92%224,100178億4616万+11.27%4.050.45
09/141,4601,4721,4401,454-0.41%166,400171億7294万+7.54%3.890.43
09/131,4411,4661,4301,460+1.53%149,900172億4381万+8.55%3.910.43
09/121,4491,4491,4011,438+0.28%129,400169億8397万+7.39%3.850.43
09/111,4691,4851,4331,434-1.24%131,200169億3672万+7.66%3.840.43
09/101,4251,4561,4211,452+4.09%190,000171億4932万+9.58%3.890.43
09/071,3511,4031,3481,395+4.1%216,800164億7610万+5.92%3.740.41
09/061,3201,3441,3031,340+0.98%69,800158億2651万+2.06%3.590.4
09/051,3251,3321,2981,327-0.52%96,700156億7297万+1.14%3.550.39
09/041,3131,3411,3081,334+1.14%48,900157億5564万+1.52%3.570.4
09/031,3521,3521,3101,319-3.16%48,400155億7848万+0.38%3.530.39
08/311,3591,3741,3471,3620%44,300160億8634万+3.5%3.650.4
08/301,3541,3771,3401,362+1.19%44,800160億8634万+3.42%3.650.4
08/291,3741,3771,3441,346-0.96%35,100158億9737万+2.2%3.610.4
08/281,3271,3641,3241,359+3.42%70,400160億5091万+3.27%3.640.4
08/271,3601,3891,3111,314-3.24%121,400155億1942万0%3.520.39
08/241,3451,3691,3261,358+2.26%89,600160億3910万+3.27%3.640.4
08/231,3301,3461,3131,328+0.76%78,700156億8478万+1.07%3.560.39
08/221,2991,3411,2861,318+1.85%118,400155億6667万+0.38%3.530.39
08/211,2651,2961,2531,294+3.27%99,300152億8321万-1.45%3.470.38
08/201,3001,3151,2451,253-2.94%67,700147億9896万-4.64%3.360.37
08/171,2801,2991,2791,291+1.73%46,900152億4778万-1.75%3.460.38
08/161,2871,2951,2541,269-2.46%74,400149億8794万-3.28%3.40.38
08/151,3151,3231,2891,301-1.59%87,100153億6588万-0.69%3.480.39
08/141,3851,3861,3021,322-4.34%133,000156億1391万+1.23%3.540.39
08/131,3301,3861,3191,382+8.22%234,200163億2256万+6.14%3.70.41
08/101,2861,3341,2121,277-0.93%250,900150億8242万-1.39%3.420.38
08/091,2841,2891,2591,289+1.5%57,800152億2415万-0.15%3.450.38
08/081,2731,2861,2671,270+0.16%54,600149億9975万-1.47%3.40.38
08/071,2501,2681,2411,268+1.12%42,900149億7613万-1.55%3.40.38
08/061,2891,2891,2521,254-2.34%98,100148億1077万-2.41%3.360.37