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
12/281,7391,7451,7281,735-0.23%1,922,9003419億4021万-6.77%29.92.62
12/271,7411,7471,7171,739+2.23%3,222,0003427億2855万-6.71%29.962.63
12/261,7121,7481,6851,701-4.11%8,299,9003352億3937万-8.79%29.312.57
12/251,7511,7891,7301,774-1.55%6,397,2003496億2648万-4.98%30.572.68
12/211,7881,8051,7651,802-1.21%4,437,1003551億4482万-3.48%31.052.72
12/201,8601,8621,8161,824-2.41%4,240,9003594億8066万-2.15%31.432.76
12/191,9101,9271,8651,869-1.79%3,386,7003683億4943万+0.43%32.22.82
12/181,9301,9311,8961,903-2.16%2,915,3003750億5028万+2.48%32.792.87
12/171,9341,9481,9301,945+0.26%1,847,8003833億2779万+5.02%33.512.94
12/141,9211,9531,9181,940+0.78%3,609,2003823億4237万+5.09%33.432.93
12/131,9221,9331,8931,925-0.47%2,744,2003793億8612万+4.62%33.172.91
12/121,9701,9761,9291,934-0.87%3,517,1003811億5987万+5.45%33.322.92
12/111,9571,9651,9371,951+0.1%2,547,9003845億1029万+6.79%33.622.95
12/101,9491,9631,9221,949+0.1%2,775,3003841億1613万+7.09%33.582.94
12/071,8891,9471,8861,947+3.4%4,804,1003837億2196万+7.45%33.552.94
12/061,8801,8831,8731,883+0.16%1,885,5003711億860万+4.38%32.452.84
12/051,8631,8801,8541,880+0.91%1,632,3003705億1735万+4.5%32.392.84
12/041,8821,8871,8611,863-0.69%2,797,6003671億6693万+3.9%32.12.81
12/031,8671,8831,8631,876+0.86%1,668,8003697億2902万+4.98%32.322.83
11/301,8401,8601,8361,860+1.36%1,745,0003665億7568万+4.49%32.052.81
11/291,8501,8531,8191,835-0.81%2,302,0003616億4858万+3.5%31.622.77
11/281,8691,8741,8411,850-1.02%2,246,7003646億484万+4.64%31.882.79
11/271,8651,8721,8591,869+0.92%1,947,4003683億4943万+6.01%32.22.82
11/261,8301,8521,8301,852+1.48%2,255,0003649億9901万+5.35%31.912.8
11/221,7951,8251,7911,825+1.84%2,850,0003596億7775万+4.11%31.452.76
11/211,7721,7931,7711,792+0.9%1,751,3003531億7399万+2.4%30.882.71
11/201,7551,7841,7541,776+1.02%1,859,3003500億2065万+1.72%30.62.68
11/191,7781,7831,7581,758-0.68%1,947,9003464億7314万+0.86%30.292.66
11/161,7281,7821,7241,770+2.91%3,201,2003488億3814万+1.72%30.52.67
11/151,7081,7211,6741,720-1.49%5,831,2003389億8396万-0.98%29.642.6
11/141,7781,7811,7371,746-1.97%2,331,2003441億814万+0.58%30.082.64
11/131,7591,7851,7521,781+0.17%1,582,4003510億606万+2.71%30.692.69
11/121,7901,7971,7671,778-0.56%1,940,1003504億1481万+2.77%30.642.69
11/091,7901,7991,7861,788-0.17%1,536,1003523億8565万+3.59%30.812.7
11/081,7871,7941,7821,791+0.9%1,593,6003529億7690万+4.07%30.862.71
11/071,7691,7841,7671,775+0.62%1,920,7003498億2356万+3.44%30.582.68
11/061,7681,7761,7571,764+0.17%1,107,1003476億5564万+3.04%30.392.66
11/051,7551,7641,7491,761+0.23%1,122,8003470億6439万+3.1%30.342.66
11/021,7591,7631,7461,757-0.23%1,203,4003462億7606万+3.05%30.272.65
11/011,7611,7711,7551,761+0.17%1,896,1003470億6439万+3.47%30.342.66
10/311,7361,7591,7341,758+2.15%2,869,7003464億7314万+3.47%30.292.66
10/301,7051,7241,7041,721+0.7%1,368,2003391億8104万+1.53%29.652.6
10/291,7081,7221,7071,709+0.35%1,142,7003368億1604万+0.95%29.452.58
10/261,7041,7091,6941,703+0.59%1,195,5003356億3354万+0.71%29.342.57
10/251,6931,7061,6851,693-0.82%1,607,0003336億6270万+0.24%29.172.56
10/241,7291,7291,6891,707-0.99%2,129,3003364億2187万+1.19%29.412.58
10/231,7391,7431,7231,724-0.58%1,484,5003397億7229万+2.38%29.712.6
10/221,7331,7391,7241,734+0.23%1,058,6003417億4313万+3.15%29.882.62
10/191,7381,7421,7161,730-0.63%1,443,2003409億5480万+3.16%29.812.61
10/181,7171,7431,7171,741+1.52%2,362,5003431億2272万+4%302.63
10/171,6991,7151,6971,715+1.36%2,327,6003379億9854万+2.69%29.552.59
10/161,6911,6941,6861,692+0.06%998,4003334億6562万+1.5%29.152.56
10/151,6911,6991,6851,691+0.3%1,413,4003332億6853万+1.62%29.142.55
10/121,6971,7001,6821,686-0.88%1,899,0003322億8311万+1.51%29.052.55
10/111,6891,7011,6821,701+0.12%2,559,2003352億3937万+2.66%29.312.57
10/101,6761,7001,6761,699+1.92%3,161,8003348億4520万+2.78%29.272.57
10/091,6711,6831,6631,667-0.3%1,269,6003285億3852万+1.15%28.722.52
10/051,6631,6751,6621,672+0.3%904,4003295億2394万+1.58%28.812.53
10/041,6721,6791,6671,667-0.36%1,186,2003285億3852万+1.46%28.722.52
10/031,6701,6831,6661,673+0.12%1,048,6003297億2103万+2.01%28.832.53
10/021,6731,6761,6641,671-0.12%1,407,4003293億2686万+1.89%28.792.52
10/011,6811,6861,6721,673-0.48%1,171,7003297億2103万+2.07%28.832.53
09/281,6851,6851,6761,681+0.12%1,282,6003312億9769万+2.69%28.962.54
09/271,6801,6901,6751,679+0.06%1,601,8003309億353万+2.69%28.932.54
09/261,6651,6801,6631,678+0.66%1,723,8003307億644万+2.76%28.912.54
09/251,6601,6671,6481,667-0.06%1,851,2003285億3852万+2.27%28.722.52
09/211,6601,6691,6601,668+0.48%1,593,0003287億3561万+2.39%28.742.52
09/201,6551,6601,6511,660+0.24%1,445,0003271億5894万+2.09%28.62.51
09/191,6571,6581,6511,656+0.18%1,394,2003263億7060万+1.97%28.532.5
09/181,6331,6541,6311,653+1.16%1,416,1003257億7935万+1.91%28.482.5
09/141,6331,6411,6321,6340%1,252,6003220億3476万+0.93%28.152.47
09/131,6301,6441,6301,634-0.43%1,103,0003220億3476万+1.11%28.152.47
09/121,6311,6421,6241,6410%1,101,1003234億1435万+1.55%28.282.48
09/111,6471,6501,6361,641-0.79%1,367,9003234億1435万+1.55%28.282.48
09/101,6351,6551,6341,654+1.22%2,267,0003259億7643万+2.41%28.52.5
09/071,6201,6341,6181,634+0.93%1,748,6003220億3476万+1.24%28.152.47
09/061,6051,6191,6041,619+0.75%1,550,3003190億7851万+0.37%27.92.45
09/051,5911,6101,5881,607+0.88%1,514,6003167億1350万-0.37%27.692.43
09/041,5951,5981,5881,593-0.13%928,3003139億5433万-1.24%27.452.41
09/031,5981,5991,5881,595+0.5%996,2003143億4850万-1.24%27.482.41
08/311,5851,5951,5811,587-1.43%2,225,5003127億7183万-1.73%27.342.4
08/301,6081,6191,6051,610+0.37%2,803,5003173億475万-0.43%27.742.43
08/291,6001,6071,5851,604+0.56%1,423,8003161億2225万-0.87%27.642.42
08/281,6341,6381,5951,595-3.92%3,707,2003143億4850万-1.42%27.482.41
08/271,6541,6621,6541,660+0.36%1,151,0003271億5894万+2.53%28.62.51
08/241,6401,6551,6381,654+1.47%2,024,1003259億7643万+2.29%28.52.5
08/231,6261,6381,6261,630+0.31%1,263,5003212億4643万+0.87%28.092.46
08/221,6221,6271,6171,625+0.56%859,9003202億6101万+0.68%282.45
08/211,6211,6331,6161,616-0.31%1,013,4003184億8725万+0.25%27.842.44
08/201,6221,6311,6191,621-0.06%853,7003194億7267万+0.62%27.932.45
08/171,6171,6251,6091,622+0.56%900,0003196億6976万+0.81%27.952.45
08/161,6021,6191,5971,613+0.31%1,260,3003178億9600万+0.44%27.792.44
08/151,6091,6151,6011,608+0.37%1,002,7003169億1058万+0.25%27.712.43
08/141,5901,6101,5871,602+1.2%1,491,3003157億2808万-0.12%27.62.42
08/131,5671,5881,5651,583+1.21%2,115,2003119億8349万-1.37%27.282.39
08/101,5821,5991,5621,564-3.87%4,993,6003082億3890万-2.74%26.952.36
08/091,6251,6331,6171,627-0.06%1,308,6003206億5517万+0.99%28.032.46
08/081,6301,6331,6221,628-0.06%1,043,4003208億5226万+1.06%28.052.46
08/071,6201,6291,6151,629+0.74%1,007,7003210億4934万+1.05%28.072.46
08/061,6201,6251,6151,617-0.19%882,0003186億8434万+0.31%27.862.44