株価チャート

2018/05/22~2018/12/21

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
12/211,3261,3571,3201,3500%1,40021億6810万-5.86%-0.48
12/201,4111,4111,3501,350-5.53%90021億6810万-6.05%-0.48
12/191,4001,4291,4001,429+0.49%90022億9497万-0.76%-0.5
12/181,4221,4221,4221,422+0.85%50022億8373万-1.46%-0.5
12/171,4191,4301,4101,410-0.63%1,20022億6446万-2.42%-0.5
12/141,4191,4191,4191,419-0.07%10022億7891万-2.07%-0.5
12/131,4201,4201,4001,420-2.07%70022億8052万-2.2%-0.5
12/111,4501,4501,4501,4500%20023億2870万-0.21%-0.51
12/101,4501,4501,4201,4500%30023億2870万-0.21%-0.51
12/071,4501,4501,4501,450+2.04%30023億2870万-0.28%-0.51
12/061,4211,4211,4211,421-0.63%10022億8212万-2.34%-0.5
12/051,4501,4571,4301,430-1.38%70022億9658万-1.92%-0.5
12/041,4641,4641,4501,450-0.96%1,50023億2870万-0.62%-0.51
12/031,4641,4641,4641,464-0.34%10023億5118万+0.21%-0.52
11/291,4691,4691,4691,4690%1,00023億5921万+0.41%-0.52
11/281,4631,4691,4631,469-0.41%40023億5921万+0.41%-0.52
11/261,4631,4751,4631,475+2.93%50023億6885万+0.68%-0.52
11/221,4361,4361,4331,433-0.21%30023億139万-2.25%-0.51
11/201,4381,4381,4361,436+0.07%50023億621万-2.11%-0.51
11/191,4351,4351,4351,435+0.35%40023億461万-2.38%-0.51
11/161,4671,4671,4301,430-0.76%30022億9658万-2.92%-0.5
11/141,4401,4411,4401,4410%80023億1424万-2.44%-0.51
11/131,4451,4451,4411,441-0.62%40023億1424万-2.57%-0.51
11/081,4501,4501,4501,4500%10023億2870万-2.16%-0.51
11/061,4501,4501,4501,450+1.05%20023億2870万-2.29%-0.51
11/051,4351,4351,4351,435+0.14%20023億461万-3.43%-0.51
11/021,4531,4531,4261,433-3.37%1,30023億139万-3.76%-0.51
10/251,4971,4971,4541,483-0.07%1,00023億8169万-0.54%-0.52
10/241,4691,4841,4691,484-1%1,00023億8330万-0.47%-0.52
10/231,4991,4991,4991,499+0.27%10024億739万+0.47%-0.53
10/221,4501,4951,4501,495+2.75%70024億97万+0.2%-0.53
10/191,4571,4571,4551,455-0.14%1,30023億3673万-2.55%-0.51
10/161,4571,4571,4571,457-1.22%10023億3994万-2.61%-0.51
10/151,4751,4751,4751,475+0.82%10023億6885万-1.6%-0.52
10/121,4631,4631,4631,463-1.68%10023億4957万-2.6%-0.52
10/111,4621,4881,4621,488+0.74%60023億8972万-1.13%-0.52
10/041,4801,4801,4771,477-1.53%30023億7206万-2.06%-0.52
10/011,4971,5001,4971,5000%30024億900万-0.79%-0.53
09/271,5001,5001,5001,500+1.15%10024億900万-0.86%-0.53
09/261,4841,4841,4831,483-1.72%30023億8169万-2.05%-0.52
09/251,5001,5091,5001,509+0.67%90024億2345万-0.66%-0.53
09/211,4811,4991,4801,499+2.32%50024億739万-1.38%-0.53
09/111,4721,4801,4651,465-2.33%2,70023億5279万-3.75%-0.52
09/031,5001,5001,5001,500-0.2%10024億900万-1.51%-0.53
08/301,5101,5151,5031,503-3.03%30024億1381万-1.31%-0.53
08/291,4911,5501,4911,550+3.96%2,20024億8930万+1.77%-0.55
08/281,4951,4951,4911,491-0.47%1,20023億9454万-1.91%-0.53
08/271,5001,5001,4981,498-0.47%1,60024億578万-1.45%-0.53
08/241,5021,5051,5021,505+0.27%30024億1703万-0.99%-0.53
08/231,5011,5011,5011,501-0.33%10024億1060万-1.25%-0.53
08/221,5051,5061,5051,506+1.41%20024億1863万-0.92%-0.53
08/201,4851,4851,4851,485-0.27%20023億8491万-2.3%-0.52
08/171,4891,4891,4891,489-0.73%10023億9133万-1.97%-0.53
08/161,5001,5001,5001,500-0.33%60024億900万-1.25%-0.53
08/131,5051,5051,5051,505-1.63%10024億1703万-1.05%-0.53
08/101,5301,5301,5291,530-0.13%80024億5718万+0.46%-0.54
08/091,5321,5321,5321,5320%10024億6039万+0.59%-0.54
08/071,5321,5321,5321,532-0.26%20024億6039万+0.52%-0.54
08/061,5361,5371,5361,536-0.9%30024億6681万+0.72%-0.54
08/031,5501,5501,5501,550-0.06%20024億8930万+1.57%-0.55
08/021,5511,5511,5511,551-1.27%10024億9090万+1.57%-0.55
08/011,5711,5711,5711,571+2.48%20025億2302万+2.81%-0.55
07/311,5391,5391,5331,533+0.2%40024億6199万+0.33%-0.54
07/261,5601,5601,5211,530-4.38%90024億5718万0%-0.54
07/251,6351,6351,6001,600+3.23%3,20025億6960万+4.37%-0.56
07/241,5281,5501,5151,550+1.31%1,20024億8930万+1.17%-0.55
07/231,5201,5501,5201,530+2.62%90024億5718万-0.2%-0.54
07/201,4911,4911,4911,491-0.6%10023億9454万-2.93%-0.53
07/191,5001,5001,5001,500+0.07%50024億900万-2.6%-0.53
07/181,4901,4991,4901,499+0.6%30024億739万-2.98%-0.53
07/171,4961,4961,4901,490-0.47%60023億9294万-3.81%-0.53
07/131,4981,4981,4971,497-0.07%30024億418万-3.61%-0.53
07/121,5381,5381,4981,498-0.13%1,20024億578万-3.79%-0.53
07/111,5001,5001,5001,5000%20024億900万-3.91%-0.53
07/091,5001,5001,5001,500+0.67%10024億900万-4.15%-0.53
07/061,4901,4901,4901,490+1.36%10023億9294万-5.1%-0.53
07/051,4701,4701,4701,470-0.68%40023億6082万-6.67%-0.52
07/041,4701,4911,4701,480-4.52%3,10023億7688万-6.33%-0.52
07/031,5501,5501,5501,550-0.32%40024億8930万-2.27%-0.55
07/021,5551,5551,5551,555+0.32%20024億9733万-2.08%-0.55
06/291,5501,5501,5501,550-0.32%40024億8930万-2.52%-0.55
06/281,5551,5551,5551,5550%20024億9733万-2.39%-0.55
06/271,5551,5551,5551,555-0.45%30024億9733万-2.57%-0.55
06/261,5701,5701,5621,562-0.64%20025億857万-2.25%-0.55
06/251,5721,5721,5721,572-0.19%40025億2463万-1.81%-0.55
06/221,5961,5961,5501,575-0.32%1,40025億2945万-1.69%-0.56
06/211,5801,5801,5801,5800%10025億3748万-1.5%-0.56
06/201,5871,5871,5801,580-0.44%50025億3748万-1.62%-0.56
06/181,5991,5991,5871,5870%20025億4872万-1.24%-0.56
06/151,5871,5871,5871,587+0.44%10025億4872万-1.31%-0.56
06/141,5901,5901,5801,580-0.63%1,30025億3748万-1.8%-0.56
06/121,5951,5951,5901,590-0.93%20025億5354万-1.24%-0.56
06/051,6051,6051,6051,605-0.86%10025億7763万-0.37%-0.57
06/041,6021,6191,6021,619+1.12%30026億11万+0.5%-0.57
06/011,6011,6011,6011,601+0.5%50025億7120万-0.62%-0.56
05/311,5931,5931,5931,593-0.5%10025億5835万-1.18%-0.56
05/251,6091,6091,6011,601+0.19%80025億7120万-0.74%-0.56
05/241,5981,5981,5981,598-0.13%10025億6638万-0.99%-0.56
05/231,6021,6021,5951,600-0.68%1,90025億6960万-0.93%-0.56
05/221,6121,6121,6111,611-0.06%30025億8726万-0.31%-0.57