株価チャート

2018/08/01～2018/12/27

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
12/271,6421,7761,6421,756+11.63%60064億2766万-3.41%75.221.31
12/261,5651,6091,5601,573-1.63%2,50057億5780万-13.62%67.381.17
12/251,6521,6521,5991,599-3.67%6,70058億5297万-12.62%68.491.19
12/211,7921,8031,6201,660-7.37%2,40060億7626万-9.73%71.11.23
12/201,8601,8601,7921,792-3.19%1,10065億5943万-2.87%76.761.33
12/191,8111,8511,8101,851+2.21%2,20067億7540万+0.27%79.281.38
12/181,8581,8581,8111,811-2.53%2,30066億2898万-1.84%77.571.35
12/171,8591,8591,8581,858-0.43%30068億102万+0.7%79.581.38
12/141,8841,8841,8661,866-0.48%1,10068億3030万+1.25%79.931.39
12/131,8801,8821,8751,875-0.27%50068億6325万+1.85%80.311.39
12/121,8801,8801,8801,880-0.11%20068億8155万+2.29%80.531.4
12/111,8801,8821,8801,882+0.11%30068億8887万+2.56%80.611.4
12/101,8821,8821,8651,880-0.11%1,00068億8155万+2.62%80.531.4
12/071,8811,8821,8811,882+0.11%40068億8887万+2.95%80.611.4
12/061,8801,8801,8801,880+0.11%30068億8155万+2.96%80.531.4
12/051,8821,8821,8681,878+0.11%2,40068億7423万+3.13%80.441.4
12/041,8751,8761,8731,876+0.59%60068億6691万+3.3%80.361.4
12/031,8491,8651,8491,865+1.41%1,20068億2664万+2.87%79.881.39
11/301,8391,8391,8301,8390%40067億3147万+1.6%78.771.37
11/291,8301,8391,8301,839+0.49%50067億3147万+1.6%78.771.37
11/281,8301,8301,8301,830+0.72%10066億9853万+1.1%78.381.36
11/271,8161,8171,8161,817-0.16%30066億5094万+0.39%77.831.35
11/261,8201,8201,8201,820-1.62%20066億6192万+0.5%77.961.35
11/211,8081,8501,8081,850+2.72%80067億7174万+2.15%79.241.38
11/201,8061,8061,8001,801-0.94%1,80065億9238万-0.55%77.141.34
11/191,8201,8201,8181,818+0.33%40066億5460万+0.33%77.871.35
11/161,8111,8221,8111,812+0.11%1,00066億3264万-0.06%77.611.35
11/151,8091,8101,8091,810+0.11%60066億2532万-0.17%77.531.35
11/141,8081,8081,8081,808-1.36%30066億1800万-0.33%77.441.34
11/131,8011,8331,8011,833+1.5%1,10067億951万+0.99%78.511.36
11/121,8061,8061,8061,806-0.77%30066億1068万-0.5%77.361.34
11/091,8201,8201,8191,820+0.44%70066億6192万+0.22%77.961.35
11/081,8111,8131,8111,812+0.06%1,10066億3264万-0.33%77.611.35
11/071,8111,8111,8111,811+0.61%10066億2898万-0.49%77.571.35
11/061,7981,8001,7981,800+0.22%60065億8872万-1.21%77.11.34
11/051,7901,8001,7901,796-1.16%90065億7407万-1.59%76.931.34
11/021,8221,8281,7881,817+1.79%1,10066億5094万-0.55%77.831.35
11/011,7851,7851,7851,785-1.82%40065億3381万-2.3%76.461.33
10/311,7531,8181,7531,818+3.77%1,50066億5460万-0.6%77.871.35
10/301,7621,7631,7521,752-0.57%60064億1302万-4.21%75.041.3
10/291,7551,8331,7551,762-1.84%80064億4962万-3.77%75.471.31
10/261,8001,8351,7151,795-0.39%1,40065億7041万-2.07%76.891.34
10/251,8351,8351,8001,802-1.91%2,70065億9604万-1.69%77.191.34
10/241,8501,8501,8371,837+0.05%90067億2415万+0.16%78.681.37
10/231,8371,8491,8361,836+0.05%30067億2049万+0.11%78.641.37
10/221,8351,8351,8351,835+0.27%10067億1683万+0.05%78.61.36
10/191,8311,8311,8301,830+0.16%1,70066億9853万-0.33%78.381.36
10/181,8271,8271,8271,827-1.83%20066億8755万-0.54%78.261.36
10/171,8271,8611,8271,861+2.14%30068億1200万+1.25%79.711.38
10/161,8271,8271,8221,822-0.27%70066億6924万-0.87%78.041.36
10/151,8621,8621,8271,827+0.27%1,10066億8755万-0.65%78.261.36
10/121,8251,8281,8211,822-0.71%1,80066億6924万-1.03%78.041.36
10/111,8351,8361,8341,835+0.05%2,10067億1683万-0.43%78.61.36
10/101,8411,8411,8301,834-0.38%1,20067億1317万-0.6%78.561.36
10/091,8641,8641,8411,841+0.33%20067億3879万-0.38%78.861.37
10/051,8501,8641,8351,835-1.34%1,90067億1683万-0.86%78.61.36
10/041,8581,8601,8501,860-0.27%2,10068億834万+0.11%79.671.38
10/031,8651,8651,8651,8650%10068億2664万+0.05%79.881.39
10/021,8651,8651,8651,865+0.21%40068億2664万-0.21%79.881.39
10/011,8621,8621,8451,861+1.14%1,60068億1200万-0.69%79.711.38
09/281,8351,8451,8351,840+0.6%70067億3513万-2.13%78.811.37
09/271,8291,8291,8291,8290%10066億9487万-3.02%78.341.36
09/261,8131,8301,8131,829+0.88%1,00066億9487万-3.38%78.341.36
09/251,8111,8131,8101,813-0.49%1,10066億3630万-4.53%77.661.35
09/211,8201,8511,8201,822+0.83%1,10066億6924万-4.46%78.041.36
09/201,8101,8101,8071,807+0.33%1,00066億1434万-5.64%77.41.34
09/191,8201,8271,8011,801-0.5%2,70065億9238万-6.39%77.141.34
09/181,8061,8201,8011,810-1.63%2,60066億2532万-6.36%77.531.35
09/141,8501,8501,8381,840-0.54%1,30067億3513万-5.2%78.811.37
09/131,8581,8581,8371,850-0.64%70067億7174万-5.03%79.241.38
09/121,8621,8621,8621,8620%50068億1566万-4.71%79.761.38
09/111,8501,8621,8461,862+0.65%1,30068億1566万-5%79.761.38
09/101,8541,8541,8501,850-0.54%70067億7174万-5.9%79.241.38
09/071,8601,8901,8601,860+0.49%1,40068億834万-5.73%79.671.38
09/061,8671,8671,8511,851-1.28%70067億7540万-6.47%79.281.38
09/051,8991,8991,8751,875-0.27%1,20068億6325万-5.59%80.311.39
09/041,8911,8911,8801,880-0.58%1,00068億8155万-5.58%80.531.4
09/031,8991,8991,8911,891-0.58%20069億2181万-5.31%811.41
08/301,9031,9101,8911,902-0.21%3,00069億6208万-5%81.471.41
08/291,8901,9581,8901,906-5.64%12,50069億7672万-5.03%81.641.42
08/282,0052,0202,0052,020+0.75%4,10073億9400万+0.45%86.521.5
08/271,9982,0071,9952,005+0.4%1,80073億3910万-0.3%85.881.49
08/241,9902,0001,9901,997+0.05%4,20073億981万-0.75%85.541.49
08/231,9911,9991,9911,996+0.25%1,90073億615万-0.94%85.51.48
08/221,9952,0031,9911,991-0.2%80072億8785万-1.44%85.281.48
08/211,9952,0001,9951,995-0.25%3,30073億249万-1.53%85.451.48
08/202,0012,0011,9912,000-0.05%3,60073億2080万-1.53%85.671.49
08/172,0082,0212,0012,001-0.3%2,70073億2446万-1.67%85.711.49
08/162,0132,0332,0072,007-1.04%2,90073億4642万-1.62%85.971.49
08/152,0132,0292,0132,0280%1,70074億2329万-0.73%86.871.51
08/142,0112,0282,0102,028+0.7%1,30074億2329万-0.93%86.871.51
08/132,0142,0152,0142,014-0.05%80073億7204万-1.8%86.271.5
08/102,0112,0152,0112,015+0.2%90073億7570万-1.95%86.311.5
08/092,0132,0132,0102,011-0.1%1,10073億6106万-2.38%86.141.5
08/082,0192,0192,0122,013+0.1%1,00073億6838万-2.52%86.221.5
08/072,0102,0162,0102,011-0.05%80073億6106万-2.71%86.141.5
08/062,0142,0142,0112,012-0.1%1,60073億6472万-2.75%86.181.5
08/032,0142,0192,0112,014-0.05%1,20073億7204万-2.8%86.271.5
08/022,0152,0152,0152,015-0.15%40073億7570万-2.84%86.311.5
08/012,0222,0222,0172,018+0.15%70073億8668万-2.79%86.441.5