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
12/281,2921,2931,2531,258-2.63%38,400232億1865万-10.33%-6.8
12/271,2701,2921,2571,292+4.79%72,500238億4618万-8.43%-6.98
12/261,2321,2711,2271,233-4.93%146,500227億5723万-13.05%-6.67
12/251,3011,3071,2711,297-2.04%252,600239億3846万-9.17%-7.01
12/211,3311,3311,3001,324-0.82%97,700244億3680万-7.67%-7.16
12/201,3711,3721,3341,335-2.98%78,800246億2861万-7.23%-7.21
12/191,3761,3921,3691,376-0.22%50,300253億8499万-4.64%-7.43
12/181,3831,3891,3741,379-0.72%47,900254億4034万-4.7%-7.45
12/171,4071,4081,3851,389-1.49%57,200256億2482万-4.27%-7.51
12/141,4251,4251,4051,410-1.05%44,100260億1224万-3.03%-7.62
12/131,4181,4311,4041,425+1.5%57,100262億8897万-2.13%-7.7
12/121,3941,4151,3921,404+1.23%41,600259億155万-3.64%-7.59
12/111,4031,4051,3811,387-1.07%55,400255億8793万-4.87%-7.49
12/101,4281,4311,4021,402-2.64%55,300258億6465万-3.84%-7.58
12/071,4621,4721,4381,440-1.97%69,500265億6569万-1.23%-7.78
12/061,4751,4751,4511,469-0.41%45,900271億69万+0.82%-7.94
12/051,4701,4781,4531,475-0.41%47,200272億1139万+1.3%-7.97
12/041,5001,5031,4741,481-1.07%68,000273億2208万+2.28%-8
12/031,4931,5001,4841,497+0.94%89,800276億1725万+3.96%-8.09
11/301,4891,4941,4791,483+0.14%61,800273億5897万+3.56%-8.01
11/291,4691,4901,4541,481+1.86%133,300273億2208万+3.93%-8
11/281,4601,4741,4541,454-0.34%41,400268億2397万+2.47%-7.86
11/271,4501,4691,4501,459+0.97%32,300269億1621万+3.26%-7.88
11/261,4691,4701,4431,445-1.63%43,400266億5793万+2.63%-7.81
11/221,4601,4691,4501,469+0.69%21,300271億69万+4.63%-7.94
11/211,4731,4761,4491,459-1.22%41,600269億1008万+4.29%-7.88
11/201,4771,4771,4631,4770%49,900272億4208万+5.95%-7.98
11/191,4651,4791,4551,477+1.16%53,900272億4208万+6.41%-7.98
11/161,4501,4771,4391,460+0.48%111,300269億2853万+5.64%-7.89
11/151,4261,4591,4251,453+1.18%60,900267億9942万+5.52%-7.85
11/141,4681,4681,4361,436-2.18%44,300264億8587万+4.74%-7.76
11/131,4471,4731,4401,468-0.27%62,000270億7608万+7.39%-7.93
11/121,4601,4751,4301,472+0.62%111,800271億4986万+8.31%-7.95
11/091,4651,4741,4511,463-0.14%50,200269億8386万+8.21%-7.9
11/081,4421,4781,4421,465+1.6%108,100270億2075万+8.76%-7.91
11/071,4261,4591,4261,442+1.12%110,300265億9653万+7.45%-7.79
11/061,4101,4361,4101,426+1.64%67,000263億142万+6.5%-7.7
11/051,3951,4121,3871,403+0.21%37,300258億7721万+4.94%-7.58
11/021,4131,4281,3841,4000%60,000258億2188万+4.87%-7.56
11/011,4371,4501,3971,400-2.98%167,500258億2188万+5.03%-7.56
10/311,3771,4501,3511,443+11.86%474,200266億1498万+8.41%-7.8
10/301,2781,3081,2721,290+0.7%85,300237億9301万-2.79%-6.97
10/291,2971,3121,2811,281-1.23%39,400236億2702万-3.54%-6.92
10/261,3261,3261,2931,297-0.54%35,800239億2212万-2.48%-7.01
10/251,3001,3121,2961,304-1.58%38,800240億5123万-1.95%-7.04
10/241,3241,3321,3111,325+0.23%22,700244億3856万-0.45%-7.16
10/231,3331,3331,3221,322-0.9%17,700243億8323万-0.6%-7.14
10/221,3241,3401,3211,334+0.15%25,300246億456万+0.38%-7.21
10/191,3451,3451,3171,332-0.97%32,700245億6767万+0.38%-7.2
10/181,3441,3601,3381,345+0.98%54,200248億744万+1.43%-7.27
10/171,3301,3421,3151,332+0.53%48,800245億6767万+0.6%-7.2
10/161,3251,3321,3141,325-0.08%32,100244億3856万+0.3%-7.16
10/151,3471,3471,3251,326-0.6%46,400244億5700万+0.45%-7.16
10/121,3121,3421,3121,334+1.68%68,800246億456万+1.14%-7.21
10/111,2881,3271,2881,312-1.13%59,700241億9879万-0.38%-7.09
10/101,2871,3421,2871,327+3.83%66,300244億7545万+0.84%-7.17
10/091,3021,3021,2741,278-1.99%80,500235億7168万-2.81%-6.9
10/051,3131,3161,3041,304-1.44%48,700240億5123万-0.91%-7.04
10/041,3511,3521,3191,323-2.07%83,400244億167万+0.61%-7.15
10/031,3691,3691,3501,351-1.1%32,700249億1811万+2.89%-7.3
10/021,3691,3731,3621,366+0.22%29,500251億9477万+4.35%-7.38
10/011,3551,3681,3531,363+0.44%24,900251億3944万+4.44%-7.36
09/281,3451,3701,3451,357+1.12%34,900250億2877万+4.38%-7.33
09/271,3541,3711,3421,342-0.89%46,400247億5211万+3.63%-7.25
09/261,3471,3661,3451,354+0.67%68,300249億7344万+4.96%-7.31
09/251,3321,3471,3261,345+1.43%53,600248億744万+4.67%-7.27
09/211,3161,3341,3151,326+0.76%51,900244億5700万+3.51%-7.16
09/201,3161,3191,3111,316+0.3%25,400242億6519万+3.05%-7.11
09/191,3151,3201,3121,3120%33,300241億9144万+3.06%-7.09
09/181,3051,3161,2971,312+0.54%42,000241億9144万+3.39%-7.09
09/141,3051,3171,3021,305+0.15%36,400240億6237万+3.08%-7.05
09/131,2951,3131,2951,303+0.62%30,400240億2549万+3.09%-7.04
09/121,2981,2991,2841,295-0.08%24,500238億7798万+2.61%-6.99
09/111,2881,3021,2881,296+0.86%24,000238億9642万+2.78%-7
09/101,2731,2881,2731,285+1.02%19,000236億9360万+1.98%-6.94
09/071,2901,2981,2501,272-1.47%67,300234億5389万+1.03%-6.87
09/061,2981,2981,2811,291-0.54%22,600238億423万+2.62%-6.97
09/051,2861,3031,2831,298+0.62%27,300239億3330万+3.26%-7.01
09/041,2951,2951,2831,290-0.46%16,600237億8579万+2.79%-6.97
09/031,2891,2991,2841,296+0.78%27,100238億9642万+3.43%-7
08/311,3031,3031,2861,286-1.23%22,100237億1203万+2.63%-6.94
08/301,2921,3081,2921,302+1.17%39,400240億705万+3.91%-7.03
08/291,2791,2881,2741,287+1.1%38,500237億3047万+2.71%-6.95
08/281,2781,2781,2651,273+0.63%26,200234億7233万+1.6%-6.87
08/271,2551,2691,2531,265+1.12%33,500233億2482万+0.96%-6.83
08/241,2421,2551,2421,251+0.56%27,200230億6668万-0.24%-6.76
08/231,2331,2441,2331,244+0.89%21,800229億3761万-0.88%-6.72
08/221,2151,2331,2151,233+1.23%13,900227億3479万-1.83%-6.66
08/211,2251,2251,2151,218-1.3%28,700224億5480万-3.18%-6.58
08/201,2381,2401,2291,234-0.48%17,200227億4977万-2.14%-6.66
08/171,2251,2421,2191,240+1.81%28,900228億6039万-1.74%-6.7
08/161,2101,2271,2011,218+0.66%53,400224億5480万-3.56%-6.58
08/151,2251,2291,2101,210-1.63%53,300223億731万-4.35%-6.53
08/141,2371,2431,2221,230-0.4%37,000226億7603万-3%-6.64
08/131,2541,2541,2301,235-1.59%37,200227億6821万-2.83%-6.67
08/101,2581,2581,2431,255+0.32%30,000231億3692万-1.49%-6.78
08/091,2611,2651,2501,251-1.11%21,200230億6318万-1.81%-6.75
08/081,2601,2691,2601,2650%23,600233億2128万-0.86%-6.83
08/071,2541,2651,2501,265+0.88%23,300233億2128万-0.94%-6.83
08/061,2631,2651,2541,254-0.32%22,400231億1849万-1.88%-6.77