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
12/28872872845852-2.52%55,600162億981万-11.43%7.752.62
12/27876891863874+3.31%95,300166億2837万-9.52%7.952.69
12/26831872831846+2.3%136,000160億9565万-12.69%7.72.6
12/25827843812827-4.5%228,100157億3417万-15.01%7.532.55
12/21905909858866-5.36%215,100164億7616万-11.45%7.882.67
12/20937954910915-3.99%115,600174億842万-7.85%8.332.82
12/19938956926953+2.36%86,600181億3139万-5.46%8.672.93
12/18961961929931-4.51%136,700177億1283万-8.9%8.472.87
12/179881,000972975-1.81%67,600185億4996万-5.98%8.873
12/141,0151,015993993-1.49%110,600188億9242万-5.52%9.043.06
12/131,0231,0391,0021,008-1.47%82,800191億7780万-5.08%9.173.1
12/129891,0319891,023+3.54%98,400194億6318万-4.57%9.313.15
12/119881,005983988+0.2%135,500187億9729万-8.52%8.993.04
12/101,0431,057981986-5.92%185,700187億5924万-9.54%8.973.04
12/071,0281,0581,0281,048+1.85%112,500199億3882万-4.73%9.543.23
12/061,0411,0531,0181,029+0.88%183,800195億7734万-7.13%9.373.17
12/051,0131,0461,0101,020-0.87%66,500194億611万-8.6%9.283.14
12/041,0341,0601,0211,0290%99,100195億7734万-8.45%9.373.17
12/031,0481,0761,0291,029+0.98%211,900195億7734万-9.02%9.373.17
11/301,0101,0431,0001,019+2.72%224,300193億8708万-10.54%9.273.14
11/29980999975992+1.43%158,100188億7339万-13.51%9.033.05
11/28962978952978+1.66%132,500186億703万-15.62%8.93.01
11/27959964932962+0.84%158,800183億262万-17.71%8.762.96
11/269509709509540%98,700181億5042万-19.29%8.682.94
11/22966967939954+0.32%124,700181億5042万-20.17%8.682.94
11/21930953911951+0.42%185,800180億9334万-21.21%8.662.93
11/20950951925947-0.53%211,800180億1724万-22.31%8.622.92
11/19946963940952+0.32%390,000181億1237万-22.6%8.662.93
11/169801,025949949-24.02%1,097,100180億5529万-23.59%8.642.92
11/151,2701,2971,2471,249-3.03%77,000237億6297万-0.32%11.373.85
11/141,3001,3101,2821,288-1.3%92,900245億497万+2.88%11.723.97
11/131,3221,3221,2441,305-0.31%176,100248億2840万+4.32%11.884.02
11/121,2901,3161,2761,309+0.31%85,300249億451万+4.8%11.914.03
11/091,2811,3081,2801,305+1.87%48,000248億2840万+4.65%11.884.02
11/081,2471,2871,2471,281+2.89%52,300243億7179万+2.81%11.663.94
11/071,2261,2521,2201,245+1.55%42,400236億8687万-0.16%11.333.83
11/061,2281,2281,2151,226-0.65%38,700233億2538万-1.92%11.163.77
11/051,2301,2361,2151,234-0.88%59,400234億7759万-1.59%11.233.8
11/021,2461,2511,2281,245-0.48%59,600236億8687万-1.03%11.333.83
11/011,2241,2621,2151,251+1.79%92,600238億102万-0.87%11.393.85
10/311,2171,2381,2061,229+1.65%68,300233億8246万-2.92%11.193.78
10/301,1971,2161,1861,209+0.67%65,400230億195万-4.88%113.72
10/291,2231,2421,2011,201-2.36%59,300228億4974万-5.8%10.933.7
10/261,2441,2441,2141,230-0.16%73,500234億148万-3.83%11.193.79
10/251,2501,2521,2201,232-3.6%70,200234億3953万-3.83%11.213.79
10/241,2461,2831,2411,278+2.98%70,700243億1471万-0.47%11.633.93
10/231,2761,2761,2401,241-2.97%58,900236億1076万-3.27%11.293.82
10/221,2621,2871,2551,279+0.47%37,600243億3374万-0.23%11.643.94
10/191,2461,2861,2401,273+1.11%62,600242億1958万-0.47%11.593.92
10/181,2571,2741,2531,259+0.56%40,100239億5323万-1.41%11.463.88
10/171,2601,2751,2401,252+1.38%84,400238億2005万-1.88%11.393.85
10/161,2331,2391,2241,235+0.08%22,400234億9661万-3.21%11.243.8
10/151,2551,2551,2161,234+0.24%72,300234億7759万-3.29%11.233.8
10/121,2261,2471,2131,231+0.33%57,600234億2051万-3.53%11.23.79
10/111,2161,2541,2161,227-3.31%89,900233億4441万-3.76%11.173.78
10/101,2551,2741,2531,269+1.44%32,500241億4348万-0.55%11.553.91
10/091,2471,2621,2411,251+0.4%53,200238億102万-1.96%11.393.85
10/051,2621,2731,2451,246-3.04%71,900237億589万-2.43%11.343.84
10/041,3131,3151,2811,285-1.98%72,900244億4789万+0.47%11.693.96
10/031,3201,3291,3021,311+0.08%51,500249億4256万+2.42%11.934.04
10/021,3501,3891,2881,310-2.31%228,900249億2353万+2.42%11.924.03
10/011,3451,3501,3341,341+0.3%41,400255億1332万+4.93%12.24.13
09/281,3451,3721,3341,337+0.3%52,600254億3722万+4.86%12.174.12
09/271,3501,3691,3331,333-1.41%40,400253億6112万+4.71%12.134.1
09/261,3411,3581,3401,352-0.22%42,600257億2261万+6.46%12.34.16
09/251,3151,3551,3121,355+3.28%79,800257億7968万+6.95%12.334.17
09/211,2911,3131,2791,312+1.31%59,400249億6158万+3.8%11.944.04
09/201,2801,3101,2801,295-0.23%49,900246億3815万+2.53%11.793.99
09/191,2971,3101,2661,298+0.85%79,400246億9522万+2.85%11.814
09/181,2501,3001,2411,287+2.88%86,900244億8594万+1.9%11.713.96
09/141,2251,2561,2211,251+2.71%79,400238億102万-1.03%11.393.85
09/131,2061,2291,2001,218+0.66%36,800231億7318万-3.94%11.093.75
09/121,2401,2401,1961,210-1.63%78,900230億2097万-5.1%11.013.72
09/111,2541,2721,2201,230+0.08%67,000234億148万-3.76%11.193.79
09/101,2511,2581,2231,229-2.07%67,500233億8246万-4.06%11.193.78
09/071,2211,2581,2131,255+1.46%96,700238億7712万-2.18%11.423.86
09/061,2201,2481,2181,237+1.56%70,800235億3466万-3.66%11.263.81
09/051,2131,2341,2111,218-0.57%43,400231億7318万-5.36%11.093.75
09/041,2221,2371,2121,225-0.97%93,100233億636万-5.11%11.153.77
09/031,2811,2811,2281,237-3.43%119,400235億3466万-4.55%11.263.81
08/311,2801,2911,2801,281+0.16%53,400243億7179万-1.46%11.663.94
08/301,3001,3001,2651,279-0.78%65,800243億3374万-1.84%11.643.94
08/291,3201,3221,2881,289-1.38%54,900245億2399万-1.3%11.733.97
08/281,3111,3231,3001,307+0.85%38,900248億6645万-0.08%11.94.02
08/271,2731,2971,2731,296+2.05%35,800246億5717万-1.07%11.83.99
08/241,2941,2941,2641,270-0.39%33,700241億6251万-3.05%11.563.91
08/231,2781,2801,2571,2750%37,900242億5764万-2.82%11.63.93
08/221,2731,2751,2591,275+1.03%23,300242億5764万-2.97%11.63.93
08/211,2731,2731,2511,262-0.94%50,200240億1030万-4.18%11.493.89
08/201,2801,3011,2711,274-0.78%35,000242億3861万-3.48%11.593.92
08/171,2901,2961,2811,284-1%42,900244億2887万-2.73%11.693.95
08/161,2771,3091,2701,297+1.49%93,100246億7620万-1.82%11.83.99
08/151,3111,3181,2741,278-3.03%60,400243億1471万-3.18%11.633.93
08/141,3111,3231,3011,318+0.23%46,100250億7574万-0.15%124.06
08/131,3451,3461,3101,315-2.74%48,300250億1866万-0.38%11.974.05
08/101,3811,3921,3441,352-1.6%75,500257億2261万+2.58%12.34.16
08/091,3391,4641,3301,374+7.09%385,400261億4117万+4.49%12.54.23
08/081,3001,3061,2681,283-1.99%102,100244億984万-2.21%11.683.95
08/071,2711,3101,2711,309+2.51%69,000249億451万-0.23%11.914.03
08/061,2831,2941,2711,277-1.16%60,600242億9569万-2.52%11.623.93