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
12/2879,60080,40079,60080,300+0.63%715267億3998万-5.91%30.170.89
12/2780,30080,50079,20079,800+1.14%1,413265億7347万-6.77%29.980.88
12/2677,80079,20077,80078,900-2.59%2,557262億7377万-8.12%29.640.87
12/2580,00081,40079,50081,000-1.58%5,159269億7308万-6.04%30.430.89
12/2183,30083,80082,20082,300-2.6%2,969274億598万-4.82%30.920.91
12/2086,00086,20084,50084,500-1.97%1,932281億3858万-2.53%31.750.93
12/1986,60086,60086,20086,200-0.58%1,068287億468万-0.74%32.390.95
12/1887,10087,10086,60086,700-0.46%694288億7118万-0.25%32.570.96
12/1787,30087,30087,00087,100-0.11%520290億438万+0.13%32.720.96
12/1487,00087,20086,80087,200+0.23%1,114290億3768万+0.2%32.760.96
12/1386,20087,10086,20087,000+0.81%976289億7108万-0.09%32.690.96
12/1285,30086,30084,80086,300+0.94%1,568287億3798万-0.94%32.420.95
12/1186,30086,40085,20085,500-0.93%1,735284億7158万-1.95%32.120.94
12/1086,80086,80086,30086,300-0.69%720287億3798万-1.16%32.420.95
12/0786,80087,10086,80086,900+0.12%536289億3778万-0.56%32.650.96
12/0687,00087,30086,80086,8000%607289億448万-0.74%32.610.96
12/0586,70087,30086,70086,800-0.23%684289億448万-0.79%32.610.96
12/0486,80087,30086,80087,000+0.12%677289億7108万-0.61%32.690.96
12/0387,00087,20086,80086,900-0.11%880289億3778万-0.78%32.650.96
11/3086,50087,00086,50087,000+0.58%544289億7108万-0.72%32.690.96
11/2986,60086,80086,40086,500+0.12%823288億458万-1.35%32.50.96
11/2886,70086,80086,20086,400-0.12%1,172287億7128万-1.57%32.460.95
11/2787,30087,30086,40086,500-0.12%597288億458万-1.57%32.50.96
11/2686,80087,00086,30086,600-0.46%555288億3788万-1.57%32.540.96
11/2286,40087,10086,40087,000+0.35%1,538289億7108万-1.22%32.690.96
11/2186,60086,70086,40086,7000%589288億7118万-1.66%32.570.96
11/2087,00087,10086,40086,700-0.57%1,247288億7118万-1.78%32.570.96
11/1987,60087,60087,10087,200-0.46%684290億3768万-1.33%32.760.96
11/1687,90088,20087,60087,600-0.34%487291億7088万-0.96%32.910.97
11/1588,00088,10087,80087,900-0.34%583292億7078万-0.7%33.030.97
11/1488,40088,50087,90088,200+0.11%817293億7068万-0.42%33.140.97
11/1388,20088,30088,00088,100-0.34%663293億3738万-0.62%33.10.97
11/1288,10088,50088,10088,400+0.34%697294億3728万-0.36%33.210.98
11/0988,50088,50088,00088,100-0.45%723293億3738万-0.76%33.10.97
11/0888,10088,50088,00088,500+0.45%640294億7058万-0.38%33.250.98
11/0788,20088,50088,00088,100-0.34%664293億3738万-0.9%33.10.97
11/0688,10088,40088,10088,400+0.11%412294億3728万-0.64%33.210.98
11/0588,30088,40088,20088,300+0.11%368294億398万-0.81%33.180.98
11/0288,20088,40088,20088,200-0.11%438293億7068万-0.98%33.140.97
11/0188,00088,30088,00088,300+0.46%474294億398万-0.94%33.180.98
10/3188,20088,20087,80087,9000%419292億7078万-1.46%33.030.97
10/3088,00088,20087,80087,900-0.23%497292億7078万-1.55%33.030.97
10/2988,00088,40088,00088,100-0.11%513293億3738万-1.42%33.10.97
10/2688,30088,40088,00088,2000%639293億7068万-1.37%33.140.97
10/2588,60088,70088,20088,200-0.9%975293億7068万-1.43%33.140.97
10/2488,90089,20088,80089,000+0.11%973296億3708万-0.59%33.440.98
10/2389,00089,20088,90088,900-0.11%519296億378万-0.72%33.40.98
10/2289,00089,20088,90089,0000%658296億3708万-0.64%33.440.98
10/1989,10089,20089,00089,000-0.11%649296億3708万-0.67%33.440.98
10/1889,30089,40089,10089,100-0.34%445296億7038万-0.61%33.480.98
10/1789,50089,60089,30089,400+0.11%353297億7028万-0.33%33.590.99
10/1689,20089,40089,10089,300+0.22%346297億3698万-0.48%33.550.99
10/1589,30089,50089,10089,100-0.22%955296億7038万-0.77%33.480.98
10/1289,20089,70089,10089,300-0.11%689297億3698万-0.62%33.550.99
10/1189,30089,70089,30089,400-0.67%1,325297億7028万-0.57%33.590.99
10/1089,90090,00089,60090,000+0.11%472299億7009万+0.03%33.810.99
10/0989,60090,00089,60089,900+0.22%673299億3678万-0.13%33.780.99
10/0589,70089,90089,60089,700-0.11%465298億7018万-0.4%33.70.99
10/0489,80089,90089,60089,800-0.11%531299億348万-0.35%33.740.99
10/0389,90089,90089,70089,9000%355299億3678万-0.3%33.780.99
10/0289,90090,00089,70089,900+0.22%401299億3678万-0.35%33.780.99
10/0189,90090,10089,70089,700+0.11%424298億7018万-0.65%33.70.99
09/2889,80090,00089,60089,600-0.22%671298億3688万-0.84%33.660.99
09/2790,10090,10089,80089,800-0.22%524299億348万-0.69%33.740.99
09/2689,60090,00089,60090,000+0.11%595299億7009万-0.53%33.810.99
09/2589,70089,90089,40089,900-0.11%720299億3678万-0.67%33.780.99
09/2189,50090,10089,40090,000+0.56%652299億7009万-0.59%33.810.99
09/2089,60089,80089,40089,5000%599298億358万-1.18%33.630.99
09/1989,50089,60089,30089,5000%959298億358万-1.25%33.630.99
09/1889,40089,60089,40089,5000%683298億358万-1.32%33.630.99
09/1489,50089,70089,40089,500-0.11%1,054298億358万-1.38%33.630.99
09/1389,70089,70089,30089,600-0.11%666298億3688万-1.34%33.660.99
09/1290,00090,20089,60089,700-0.44%1,007298億7018万-1.31%33.70.99
09/1190,20090,50090,00090,100-0.11%909300億339万-0.95%33.851
09/1090,30090,50090,20090,200-0.22%737300億3669万-0.91%33.891
09/0790,60090,80090,40090,400-0.44%914301億329万-0.74%33.961
09/0690,60090,90090,50090,800+0.11%824302億3649万-0.36%34.111
09/0590,80091,00090,60090,700-0.11%722302億319万-0.48%34.081
09/0490,70091,00090,60090,8000%655302億3649万-0.39%34.111
09/0390,90091,30090,80090,800-0.44%790302億3649万-0.41%34.111
08/3190,80091,40090,70091,200+0.22%743303億6969万+0.02%33.781.01
08/3090,90091,00090,60091,0000%896303億309万-0.27%33.711.01
08/2991,10091,40091,00091,000-0.11%715303億309万-0.32%33.711.01
08/2891,10091,20090,90091,100+0.11%667303億3639万-0.27%33.741.01
08/2791,30091,60091,00091,000-0.87%648303億309万-0.43%33.711.01
08/2490,90091,90090,90091,800+0.33%1,180305億6949万+0.38%341.01
08/2391,30091,70091,30091,500+0.22%664304億6959万+0.03%33.891.01
08/2290,80091,50090,80091,300+0.22%672304億299万-0.21%33.821.01
08/2190,60091,10090,50091,100+0.55%764303億3639万-0.49%33.741.01
08/2090,60090,70090,40090,600-0.11%921301億6989万-1.09%33.561
08/1790,90090,90090,60090,700-0.22%1,105302億319万-1.05%33.61
08/1690,90091,00090,70090,900-0.11%745302億6979万-0.9%33.671
08/1591,10091,40091,00091,000-0.11%574303億309万-0.86%33.711.01
08/1491,10091,30090,70091,100+0.33%521303億3639万-0.79%33.741.01
08/1391,20091,30090,70090,800-0.55%1,882302億3649万-1.15%33.631
08/1091,20091,50091,20091,300-0.11%715304億299万-0.66%33.821.01
08/0991,40091,80091,40091,400-0.22%690304億3629万-0.57%33.861.01
08/0891,70091,80091,50091,600-0.11%547305億289万-0.39%33.931.01
08/0791,40091,90091,20091,700+0.55%1,120305億3619万-0.29%33.971.01
08/0691,20091,40091,20091,200-0.55%1,026303億6969万-0.81%33.781.01