株価チャート

2018/08/02～2018/12/26

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
12/261,3931,4101,3331,358+1.88%241,300244億8093万-17.85%9.121.13
12/251,3921,4101,3271,333-10.36%357,300240億3025万-19.94%8.951.11
12/211,5921,5921,4851,487-7.41%224,800268億644万-11.38%9.991.24
12/201,6411,6471,5961,606-2.73%152,800289億350万-4.69%10.771.34
12/191,6531,6581,6421,651-0.3%82,500297億1337万-2.08%11.071.38
12/181,6801,6801,6561,656-1.84%79,400298億336万-1.84%11.11.38
12/171,6851,6931,6771,6870%67,100303億6127万-0.24%11.311.41
12/141,7001,7091,6781,687-0.59%93,000303億6127万-0.41%11.311.41
12/131,6851,7041,6851,697+0.77%58,500305億4124万+0.06%11.381.41
12/121,6701,6881,6701,684+1.26%43,900303億728万-0.77%11.291.4
12/111,6731,6821,6561,663-0.95%76,700299億2934万-2.06%11.151.39
12/101,6991,7061,6761,679-1.52%70,100302億1729万-1.24%11.261.4
12/071,6921,7071,6811,705+1.31%54,400306億8522万+0.24%11.431.42
12/061,6861,7011,6761,683-1.12%71,900302億8928万-1.06%11.291.4
12/051,6851,7031,6781,702+0.24%67,600306億3123万-0.06%11.411.42
12/041,7001,7071,6881,698-0.12%76,500305億5924万-0.18%11.391.42
12/031,7001,7111,6911,700-1.85%120,200305億9524万0%11.41.42
11/301,7461,7561,7221,732-0.97%57,200311億7115万+1.94%11.611.44
11/291,7281,7561,7271,749+1.16%72,400314億7710万+3.13%11.731.46
11/281,7081,7351,7051,729+1.29%45,900311億1715万+2.01%11.591.44
11/271,7061,7201,7001,707+0.29%51,500307億2122万+0.77%11.451.42
11/261,6871,7041,6861,702+0.89%45,200306億3123万+0.35%11.411.42
11/221,6701,6901,6631,687+1.02%55,300303億6127万-0.59%11.311.41
11/211,6691,6861,6641,670-0.42%47,500300億5532万-1.71%11.21.39
11/201,6601,6801,6591,677+0.84%55,500301億8130万-1.47%11.241.4
11/191,6501,6681,6491,663+0.73%47,000299億2934万-2.35%11.151.39
11/161,6541,6571,6421,651-0.06%59,100297億1337万-3.17%11.071.38
11/151,6471,6611,6421,652+0.12%67,100297億3137万-3.28%11.081.38
11/141,6701,6821,6501,650-1.26%115,900296億9538万-3.57%11.061.38
11/131,7011,7111,6291,671-5.11%276,400300億7332万-2.57%11.21.39
11/121,7421,7801,7401,761+1.09%95,000316億9306万+2.5%11.811.47
11/091,7391,7581,7351,742+0.17%86,300313億5112万+1.4%11.681.45
11/081,7441,7551,7371,739+0.75%29,200312億9713万+1.1%11.661.45
11/071,7301,7451,7191,726+0.29%42,000310億6316万+0.23%11.571.44
11/061,7051,7321,7011,721+1.29%62,800309億7318万-0.35%11.541.43
11/051,7101,7181,6951,699-0.7%58,300305億7724万-1.85%11.391.42
11/021,7141,7211,6931,711-0.18%84,900307億9320万-1.44%11.471.43
11/011,7121,7321,7041,714+0.06%53,800308億4720万-1.55%11.491.43
10/311,6761,7141,6761,713+3.19%52,700308億2920万-1.89%11.491.43
10/301,6661,6801,6561,660-0.54%166,400298億7535万-5.31%11.131.38
10/291,6761,7011,6691,669-0.36%60,600300億3732万-5.22%11.191.39
10/261,6881,7051,6681,675+0.24%71,000301億4531万-5.37%11.231.4
10/251,7001,7081,6701,671-3.07%124,600300億7332万-5.97%11.21.39
10/241,7061,7271,7041,724+1.06%40,800310億2717万-3.36%11.561.44
10/231,7301,7301,7041,706-1.78%61,700307億322万-4.59%11.441.42
10/221,7361,7501,7251,737+0.4%40,200312億6113万-3.02%11.651.45
10/191,7251,7401,7241,730-0.69%40,600311億3515万-3.51%11.61.44
10/181,7521,7641,7411,742-0.34%38,300313億5112万-2.95%11.681.45
10/171,7321,7491,7191,748+2.34%55,100314億5910万-2.73%11.721.46
10/161,7081,7231,7081,7080%57,900307億3921万-5.06%11.451.42
10/151,7151,7181,7051,708-0.93%112,000307億3921万-5.27%11.451.42
10/121,7171,7301,7141,724-0.46%158,700310億2717万-4.59%11.561.44
10/111,7071,7351,7011,732-0.86%183,000311億7115万-4.31%11.611.44
10/101,7491,7491,7321,747+0.63%170,100314億4110万-3.64%11.711.46
10/091,7701,7791,7341,736-2.47%105,400312億4313万-4.46%11.641.45
10/051,7801,7911,7741,780-0.06%51,800320億3501万-2.31%11.941.48
10/041,7981,8101,7741,781-0.89%126,900320億5301万-2.36%11.941.48
10/031,8321,8331,7951,797-2.02%96,600323億4096万-1.53%12.051.5
10/021,8281,8551,8271,834+0.38%71,800330億686万+0.44%12.31.53
10/011,8301,8351,8151,827-0.11%62,700328億8088万+0.11%12.251.52
09/281,8381,8411,8261,829-0.44%44,500329億1687万+0.33%12.261.52
09/271,8251,8411,8151,837+0.27%55,300330億6085万+0.88%12.321.53
09/261,8551,8671,8151,832-3.02%169,800329億7087万+0.77%12.281.53
09/251,8781,8891,8651,889+0.85%429,700339億9671万+3.96%12.671.57
09/211,8851,8921,8711,873-0.48%71,600337億875万+3.2%12.561.56
09/201,8701,8871,8701,882+1.02%81,400338億4814万+3.81%12.611.57
09/191,8391,8661,8271,863+1.75%69,900335億642万+2.76%12.481.55
09/181,8351,8531,8201,831+0.83%98,700329億3090万+0.99%12.271.53
09/141,8121,8181,8021,816+1.23%56,900326億6112万+0.22%12.171.51
09/131,7871,8081,7801,794+0.39%32,800322億6544万-1.27%12.021.49
09/121,7881,7921,7801,787+0.51%38,200321億3955万-2.03%11.971.49
09/111,7911,7981,7721,778-0.39%71,700319億7768万-2.79%11.911.48
09/101,8001,8141,7821,785-0.61%55,100321億358万-2.62%11.961.49
09/071,8011,8121,7841,796-0.83%69,600323億141万-2.18%12.031.5
09/061,8081,8151,7961,811+0.22%56,800325億7119万-1.42%12.141.51
09/051,8071,8161,8011,807+0.06%50,500324億9925万-1.74%12.111.51
09/041,8061,8141,7931,806+0.06%41,100324億8127万-1.9%12.11.5
09/031,8491,8491,7951,805-2.11%72,800324億6328万-2.01%12.11.5
08/311,8501,8781,8371,844-0.86%71,200331億6470万-0.05%12.361.54
08/301,8491,8691,8251,860+0.98%91,900334億5247万+0.7%12.461.55
08/291,8171,8441,8161,842+1.82%61,100331億2873万-0.38%12.341.53
08/281,8301,8321,7991,809-0.77%99,800325億3522万-2.22%12.121.51
08/271,8011,8281,7911,823+1.62%85,200327億8701万-1.57%12.221.52
08/241,7991,7991,7611,794+0.17%90,900322億6544万-3.18%12.021.49
08/231,7721,7931,7631,791+1.19%103,100322億1149万-3.45%121.49
08/221,7781,7831,7591,770+0.17%89,400318億3380万-4.63%11.861.47
08/211,7981,8001,7571,767-2.11%129,100317億7984万-4.95%11.841.47
08/201,8401,8401,8011,805-1.85%85,100324億6328万-3.06%12.11.5
08/171,8391,8441,8191,839+1.1%104,400330億7478万-1.29%12.321.53
08/161,8601,8601,8091,819-3.19%145,300327億1507万-2.36%12.191.52
08/151,8991,9141,8581,879+0.16%204,900337億9419万+0.86%12.591.57
08/141,8301,8941,8021,876+4.45%174,100337億4023万+0.81%12.571.56
08/132,0002,0001,7611,796-7.61%418,900323億141万-3.39%12.031.5
08/101,9852,0241,9361,944-1.77%204,900349億6322万+4.46%13.031.62
08/091,9291,9791,9291,979+3.61%191,700355億9271万+6.63%13.261.65
08/081,8791,9101,8791,910+1.92%68,400343億5173万+3.3%12.81.59
08/071,8401,8761,8351,874+1.52%47,600337億426万+1.52%12.561.56
08/061,8411,8461,8271,846+0.27%37,100332億67万+0.16%12.371.54
08/031,8511,8511,8301,841-0.59%46,600331億1075万-0.11%12.341.53
08/021,8351,8531,8331,852+0.49%53,200333億859万+0.54%12.411.54