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
12/281,1251,1341,1081,113-1.24%28,800391億9429万-3.72%28.820.68
12/271,0851,1271,0791,127+6.62%36,600396億8730万-2.68%29.180.68
12/261,0301,0661,0301,057+2.03%54,400372億2225万-8.96%27.370.64
12/251,0451,0461,0201,036-0.86%128,200364億8274万-11.15%26.820.63
12/211,0801,0801,0301,045-3.33%104,200367億9967万-10.91%27.060.63
12/201,1221,1271,0811,081-4.76%80,700380億6741万-8.31%27.990.66
12/191,1371,1451,1291,135-0.18%52,000399億6902万-4.14%29.390.69
12/181,1491,1501,1341,137-1.9%37,900400億3945万-4.13%29.440.69
12/171,1801,1821,1591,159-2.19%57,200408億1418万-2.61%30.010.7
12/141,1991,2001,1851,185-1.17%58,800417億2977万-0.67%30.680.72
12/131,1861,2041,1801,199+1.87%33,700422億2278万+0.25%31.040.73
12/121,1621,1811,1621,177+2.17%23,500414億4805万-1.67%30.470.71
12/111,1781,1781,1461,152-1.79%28,300405億6768万-3.92%29.830.7
12/101,1741,1771,1661,173-1.18%26,700413億719万-2.41%30.370.71
12/071,1881,1951,1771,187+0.17%22,200418億20万-1.41%30.730.72
12/061,1831,1911,1751,185-0.59%33,300417億2977万-1.74%30.680.72
12/051,1751,1931,1701,192+0.34%29,600419億7628万-1.24%30.860.72
12/041,2031,2051,1811,188-1.16%29,300418億3542万-1.57%30.760.72
12/031,2191,2211,1981,202-1.31%36,100423億2843万-0.33%31.120.73
11/301,2061,2211,2061,218+1%32,400428億9187万+1.16%31.540.74
11/291,2111,2191,2011,206+0.17%29,100424億6929万+0.33%31.220.73
11/281,1911,2071,1911,204+1.35%28,200423億9886万+0.17%31.170.73
11/271,1801,1901,1781,188+1.02%14,400418億3542万-1.16%30.760.72
11/261,1761,1881,1711,176-0.34%19,100414億1284万-2.33%30.450.71
11/221,1701,1871,1651,180+0.85%25,800415億5370万-2.24%30.550.72
11/211,1671,1751,1631,170-1.18%28,300412億155万-3.31%30.290.71
11/201,1871,1871,1681,184-0.25%21,900416億9456万-2.39%30.660.72
11/191,1961,2001,1841,187-1.41%29,900418億20万-2.3%30.730.72
11/161,2001,2191,1901,204-0.33%37,500423億9886万-0.99%31.170.73
11/151,2061,2121,1971,208+0.17%23,000425億3972万-0.9%31.280.73
11/141,1971,2161,1971,206+1.17%28,600424億6929万-1.39%31.220.73
11/131,2121,2121,1831,192-2.3%47,100419億7628万-3.01%30.860.72
11/121,2401,2421,2201,220-1.85%26,500429億6230万-1.21%31.590.74
11/091,2601,2601,2401,243-0.48%39,600437億7224万+0.08%32.180.76
11/081,2491,2671,2441,249+1.3%33,900439億8353万+0.08%32.340.76
11/071,2391,2421,2141,233-0.48%39,000434億2009万-1.67%31.920.75
11/061,2271,2641,2231,239+1.72%34,600436億3138万-1.74%32.080.75
11/051,2161,2301,2061,218-1.06%26,800428億9187万-3.87%31.540.74
11/021,2181,2331,1961,231+1.23%39,400433億4966万-3.45%31.870.75
11/011,2221,2291,2101,2160%25,100428億2144万-5.15%31.480.74
10/311,2001,2191,1961,216+2.27%20,900428億2144万-5.66%31.480.74
10/301,1641,2011,1641,189+2.15%36,200418億7063万-8.4%30.780.72
10/291,1671,1871,1571,1640%35,200409億9026万-10.8%30.140.71
10/261,1681,1801,1531,164+0.09%65,700409億9026万-11.35%30.140.71
10/251,2001,2001,1631,163-4.28%39,300409億5504万-11.96%30.110.71
10/241,2091,2261,2001,215+0.91%28,200427億8622万-8.51%31.460.74
10/231,2391,2391,2041,204-2.82%34,000423億9886万-9.81%31.170.73
10/221,2411,2511,2311,239-0.24%23,800436億3138万-7.54%32.080.75
10/191,2291,2501,2281,242-0.16%27,400437億3703万-7.66%32.160.75
10/181,2451,2581,2401,244-0.64%19,900438億746万-7.72%32.210.76
10/171,2481,2581,2441,252+1.38%22,800440億8918万-7.4%32.420.76
10/161,2151,2511,2141,235+0.98%38,400434億9052万-8.86%31.980.75
10/151,2721,2721,2211,223-3.85%71,700430億6794万-9.94%31.660.74
10/121,3011,3031,2711,272-2.45%42,400447億9348万-6.61%32.930.77
10/111,3391,3401,3021,304-3.55%42,500459億2036万-4.47%33.760.79
10/101,3721,3731,3401,352-0.44%12,700476億1068万-1.02%350.82
10/091,3771,3771,3501,358-1.52%29,000478億2197万-0.51%35.160.82
10/051,3941,3941,3721,379-1.5%34,400485億6148万+1.1%35.70.84
10/041,4181,4231,3961,400+0.36%36,800493億100万+2.71%36.250.85
10/031,4031,4171,3931,395-0.57%45,600491億2492万+2.57%36.120.85
10/021,4081,4201,3941,403+0.29%52,600494億664万+3.39%36.330.85
10/011,4071,4071,3881,399-0.57%22,100492億6578万+3.4%36.220.85
09/281,4051,4101,3891,407+0.14%32,000495億4750万+4.3%36.430.85
09/271,4131,4131,3851,405-0.57%50,800494億7707万+4.54%36.380.85
09/261,4191,4221,3981,413-0.56%38,700497億5879万+5.53%36.580.86
09/251,3871,4281,3721,421+3.35%53,300500億4051万+6.6%36.790.86
09/211,3661,3841,3631,375+0.95%35,400484億2062万+3.54%35.60.84
09/201,3721,3721,3421,362+0.44%35,800479億6283万+2.87%35.260.83
09/191,3731,3731,3481,356+0.89%26,500477億5154万+2.65%35.110.82
09/181,3291,3611,3171,344-2.68%71,700473億2896万+1.82%34.80.82
09/141,3661,3901,3641,381+2.37%59,000486億3191万+4.94%35.760.84
09/131,3261,3711,3261,349+0.3%29,500475億503万+2.74%34.930.82
09/121,3251,3461,3001,345+1.51%29,700473億6417万+2.59%34.820.82
09/111,3421,3471,3211,325-1.27%16,400466億5987万+1.15%34.310.8
09/101,3261,3451,3261,342+1.21%15,200472億5853万+2.68%34.750.82
09/071,3251,3301,3121,3260%12,000466億9509万+1.77%34.330.81
09/061,3231,3321,3171,326+0.23%19,700466億9509万+2%34.330.81
09/051,3321,3321,3151,323-0.45%22,700465億8944万+1.85%34.250.8
09/041,3311,3351,3231,329-0.15%16,500468億73万+2.39%34.410.81
09/031,3351,3391,3191,331+0.15%15,300468億7116万+2.7%34.460.81
08/311,3411,3471,3261,329-1.04%21,700468億73万+2.63%34.410.81
08/301,3431,3481,3281,343+0.52%16,400472億9374万+3.71%34.770.82
08/291,3381,3491,3221,336+0.68%24,100470億4724万+3.33%34.590.81
08/281,3391,3491,3271,327-0.67%21,600467億3030万+2.79%34.360.81
08/271,3231,3391,3141,336+2.22%17,800470億4724万+3.57%34.590.81
08/241,3091,3151,3051,307+0.62%10,900460億2600万+1.48%33.840.79
08/231,2871,3051,2861,299+1.48%19,100457億4428万+0.93%33.630.79
08/221,2741,2891,2741,280+0.47%20,100450億7520万-0.54%33.140.78
08/211,2601,2791,2571,274+0.79%13,000448億6391万-1.09%32.990.77
08/201,2691,2781,2611,264-1.33%13,000445億1176万-1.94%32.730.77
08/171,2801,2911,2781,281+0.08%8,400451億1041万-0.7%33.170.78
08/161,2861,2861,2681,280-1.77%13,800450億7520万-0.7%33.140.78
08/151,3081,3271,3011,303-0.38%27,300458億8514万+1.16%33.740.79
08/141,2701,3141,2701,308+3.32%13,300460億6122万+1.63%33.870.79
08/131,2811,2811,2571,266-1.94%28,600445億8219万-1.56%32.780.77
08/101,2881,2971,2731,291-0.62%29,000454億6256万+0.39%33.430.78
08/091,3151,3151,2901,299-1.29%15,600457億4428万+1.25%33.630.79
08/081,2641,3231,2641,316+5.03%54,500463億4294万+2.73%34.070.8
08/071,2481,2591,2411,253+0.4%23,300441億2439万-2.03%32.440.76
08/061,2581,2691,2441,248-1.03%28,600439億4832万-2.5%32.310.76