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
12/28818837813831+0.85%1,044,7001486億1169万-11.03%-0.56
12/27839840820824+2.23%1,118,5001473億5984万-12.43%-0.56
12/26800810790806+0.12%1,209,4001441億4082万-14.98%-0.54
12/25811813794805-2.54%1,468,0001439億6198万-15.88%-0.54
12/21833839822826-1.67%1,391,4001477億1751万-14.58%-0.56
12/20860866837840-3.89%1,410,5001502億2120万-14.02%-0.57
12/19889895870874-1.35%953,9001563億158万-11.36%-0.59
12/18897898883886-2.42%1,109,4001584億4760万-10.87%-0.6
12/17922930907908-0.55%797,9001623億8197万-9.47%-0.61
12/14922934908913-2.56%1,815,4001632億7614万-9.78%-0.62
12/13927941916937+1.3%1,064,5001675億6817万-8.32%-0.63
12/12918929907925+0.22%1,458,5001654億2216万-10.19%-0.62
12/11952956922923-3.15%1,063,1001650億6449万-11.08%-0.62
12/10957960945953-1.95%1,065,0001704億2953万-8.98%-0.64
12/07977986969972-0.51%748,5001738億2739万-7.78%-0.66
12/06982984967977-1.21%1,002,2001747億2156万-7.48%-0.66
12/059981,001984989-1.69%890,8001768億6758万-7.31%-0.67
12/041,0351,0381,0041,006-3.45%787,4001799億777万-6.59%-0.68
12/031,0391,0501,0331,042+0.87%715,6001863億4582万-4.05%-0.7
11/301,0371,0391,0251,033-0.58%865,3001847億3631万-5.58%-0.7
11/291,0291,0431,0261,039+2.16%843,7001858億932万-5.63%-0.7
11/281,0141,0201,0071,017+0.39%838,2001818億7496万-8.46%-0.69
11/271,0091,0229981,013+0.3%749,6001811億5962万-9.71%-0.68
11/269871,0129841,010+1.51%836,9001806億2311万-10.93%-0.68
11/22998999981995-0.7%823,0001779億4059万-13.18%-0.67
11/219901,0059791,002-0.2%1,006,9001791億9243万-13.55%-0.68
11/201,0081,0139921,004-3.28%1,463,1001795億5010万-14.33%-0.68
11/191,0481,0571,0301,038-1.05%770,8001856億3049万-12.41%-0.7
11/161,0681,0751,0481,049-2.24%543,3001875億9767万-12.22%-0.71
11/151,0591,0861,0571,073-0.28%469,1001918億8970万-10.95%-0.72
11/141,0731,0811,0671,0760%546,9001924億2621万-11.37%-0.73
11/131,0941,0951,0601,076-2.45%825,4001924億2621万-12.16%-0.73
11/121,1151,1161,0981,103-1.96%740,1001972億5475万-10.76%-0.74
11/091,1891,1901,1191,125-4.42%1,041,4002011億8911万-9.64%-0.76
11/081,1641,1971,1611,177+4.62%1,006,4002104億8852万-6.22%-0.79
11/071,1621,1761,1211,125-1.75%985,0002011億8911万-10.86%-0.76
11/061,1421,1531,1321,145+1.15%736,0002047億6581万-9.98%-0.77
11/051,1191,1401,1081,132+0.89%989,3002024億4095万-11.56%-0.76
11/021,0421,1321,0421,122+7.68%1,898,5002006億5261万-12.96%-0.76
11/019801,0649801,042-16.44%2,245,7001863億4582万-19.66%-0.7
10/311,2321,2581,2201,247+0.4%830,9002230億695万-4.74%-0.84
10/301,2141,2461,2091,242+0.73%2,082,0002221億1278万-5.41%-0.84
10/291,2301,2441,2271,233+0.65%559,7002205億327万-6.38%-0.83
10/261,2241,2371,2101,225+0.08%700,2002190億7259万-7.2%-0.83
10/251,2501,2621,2191,224-5.19%877,4002188億9375万-7.55%-0.82
10/241,2911,3021,2651,291+1.33%784,5002308億7568万-2.71%-0.87
10/231,2941,3031,2711,274-2.9%820,4002278億3549万-3.92%-0.86
10/221,3031,3221,2891,312+0.31%606,5002346億3121万-0.98%-0.88
10/191,2961,3171,2911,308-0.91%642,2002339億1587万-1.06%-0.88
10/181,3431,3521,3181,320-1.42%572,6002360億6189万0%-0.89
10/171,3351,3521,3251,339+1.36%712,6002394億5975万+1.75%-0.9
10/161,2921,3231,2881,321+1.85%636,8002362億4072万+0.76%-0.89
10/151,3031,3101,2891,297-0.46%750,1002319億4869万-0.84%-0.87
10/121,2711,3091,2711,303+0.23%1,186,3002330億2170万-0.23%-0.88
10/111,3001,3141,2911,300-2.84%910,7002324億8519万-0.23%-0.88
10/101,3451,3481,3301,338-0.37%674,3002392億8092万+2.92%-0.9
10/091,3281,3491,3241,343-0.67%864,5002401億7509万+3.63%-0.91
10/051,3581,3611,3431,352-0.22%899,5002417億8460万+4.64%-0.91
10/041,3531,3701,3521,355-0.44%980,1002423億2111万+5.28%-0.91
10/031,3701,3781,3541,361-0.66%640,9002433億9412万+6.33%-0.92
10/021,3501,3751,3481,370+1.26%1,029,6002450億363万+7.62%-0.92
10/011,3681,3701,3491,3530%698,3002419億6344万+6.87%-0.91
09/281,3491,3691,3371,353+1.65%953,0002419億6344万+7.47%-0.91
09/271,3121,3451,3121,331+0.23%677,0002380億2907万+6.23%-0.9
09/261,3181,3331,3111,328-0.9%1,157,0002374億9257万+6.41%-0.89
09/251,3411,3521,3301,340-0.37%1,220,3002396億3859万+7.8%-0.9
09/211,3341,3481,3231,345+2.13%1,139,7002405億3276万+8.73%-0.91
09/201,3251,3251,3051,317-0.08%882,5002355億2539万+7.07%-0.89
09/191,3221,3251,3061,318+1.15%1,025,4002357億422万+7.59%-0.89
09/181,2731,3101,2661,303+2.68%1,282,9002330億2170万+6.8%-0.88
09/141,2681,2741,2521,269+1.44%1,380,0002269億4132万+4.44%-0.86
09/131,2511,2521,2391,251+1.13%595,6002237億2229万+3.13%-0.84
09/121,2511,2521,2221,237-0.88%594,9002212億1860万+2.06%-0.83
09/111,2381,2481,2271,248+1.13%522,2002231億8579万+3.06%-0.84
09/101,2151,2371,2131,234+1.15%499,9002206億8210万+1.9%-0.83
09/071,2281,2351,2121,220-1.05%458,6002181億7841万+0.66%-0.82
09/061,2301,2401,2251,233-0.4%590,1002205億327万+1.65%-0.83
09/051,2361,2431,2201,238+0.32%566,8002213億9744万+2.06%-0.83
09/041,2361,2481,2261,234+0.33%617,1002206億8210万+1.65%-0.83
09/031,2431,2441,2191,230-1.36%587,9002199億6676万+1.32%-0.83
08/311,2351,2511,2241,247+0.65%1,117,3002230億695万+2.72%-0.84
08/301,2381,2471,2311,239+2.23%934,4002215億7627万+2.14%-0.83
08/291,1761,2231,1751,212+2.28%1,146,8002167億4774万0%-0.82
08/281,1941,2071,1841,185-0.59%1,263,5002119億1920万-2.23%-0.8
08/271,1701,1931,1701,192+0.59%672,8002131億2833万-1.73%-0.77
08/241,1851,1921,1751,185-0.34%608,9002118億7674万-2.31%-0.77
08/231,2041,2061,1861,189-1.82%818,6002125億9193万-1.98%-0.77
08/221,2001,2141,1951,211+1.42%404,3002165億2551万-0.25%-0.79
08/211,1961,1991,1841,1940%524,2002134億8593万-1.57%-0.77
08/201,1981,2011,1841,194-0.08%408,1002134億8593万-1.57%-0.77
08/171,1841,1991,1831,195+1.01%500,0002136億6473万-1.48%-0.78
08/161,1581,1861,1561,183-0.08%763,3002115億1914万-2.31%-0.77
08/151,1831,1991,1661,184-1.17%864,5002116億9794万-2.15%-0.77
08/141,1681,1991,1681,198+2.57%761,3002142億112万-1.07%-0.78
08/131,1991,1991,1641,168-3.79%921,6002088億3716万-3.55%-0.76
08/101,2281,2331,2111,214-0.9%889,5002170億6191万+0.25%-0.79
08/091,2321,2391,2151,225-0.81%656,5002190億2870万+1.41%-0.79
08/081,2361,2491,2241,235-0.88%966,0002208億1668万+2.57%-0.8
08/071,2551,2651,2401,246+0.08%772,6002227億8347万+3.75%-0.81
08/061,2471,2491,2291,245+0.16%542,4002226億467万+3.92%-0.81