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
12/281,6701,7011,6561,692-0.82%93,100193億6324万-10.81%-3.1
12/271,8331,8341,6691,706+1.49%296,000195億2346万-10.73%-3.13
12/261,5701,7011,5701,681+7.55%167,200192億3736万-12.77%-3.08
12/251,5871,6231,5331,563-9.34%243,400178億8697万-19.72%-2.87
12/211,7641,7941,6811,724-2.6%246,300197億2945万-12.26%-3.16
12/201,7801,8171,7361,770-2.43%170,400202億5234万-10.56%-3.25
12/191,7491,8401,7491,814+3.78%168,500207億5578万-8.61%-3.33
12/181,7701,8301,7321,748-3.21%158,000200億61万-12.34%-3.21
12/171,8331,8701,8061,806-2.64%140,100206億6425万-10.06%-3.31
12/141,8691,8781,8311,855-0.75%133,100212億2491万-8.21%-3.4
12/131,8681,8821,8311,869+0.86%161,100213億8509万-7.98%-3.43
12/121,8251,8821,8061,853+3.75%259,600212億202万-9.17%-3.4
12/111,8201,8511,7841,786-0.94%169,100204億3541万-12.84%-3.28
12/101,9931,9971,7991,803-11.23%288,700206億2992万-12.48%-3.31
12/072,0252,0572,0002,031+0.35%72,600232億3870万-1.79%-3.73
12/062,0512,0781,9972,024-0.64%150,200231億5860万-1.99%-3.71
12/052,0612,0681,9602,037-4.05%201,500233億735万-1.21%-3.74
12/042,1282,1572,1012,123-0.38%106,700242億9136万+3.36%-3.89
12/032,1502,1682,1182,131-0.14%86,400243億8290万+4.67%-3.91
11/302,0732,1482,0682,134+3.09%144,800244億1722万+5.49%-3.91
11/292,0992,1412,0672,070+0.68%116,900236億8494万+2.78%-3.8
11/282,0342,1052,0322,056+1.68%108,800235億2475万+2.03%-3.77
11/272,0502,0701,9942,022-0.64%106,600231億3572万+0.35%-3.71
11/262,0842,0982,0262,035-2.49%78,200232億8447万+0.89%-3.73
11/222,0522,1022,0102,087+1.71%111,500238億7945万+3.32%-3.83
11/212,0482,1462,0322,052-1.82%144,200234億7898万+1.48%-3.76
11/202,1512,1792,0802,090-4.83%125,400239億1378万+3.16%-3.83
11/192,0142,2212,0142,196+9.47%372,800251億2663万+8.44%-4.03
11/162,1002,1792,0012,006-3.56%199,700229億5265万-0.59%-3.68
11/152,0002,2781,9992,080+8.22%768,500237億9936万+2.97%-3.82
11/142,0502,0501,8511,922-5.55%203,900219億9152万-4.47%-3.53
11/132,0012,0481,9392,035-3.05%208,400232億8447万+0.79%-3.73
11/122,1112,1592,0892,099-0.85%109,600240億1675万+3.91%-3.85
11/092,1122,1372,0592,117-0.28%97,600242億2271万+5.06%-3.88
11/082,1252,1392,1102,123+1.68%119,700242億9136万+5.46%-3.89
11/072,1002,1202,0642,088-0.1%103,800238億9089万+3.83%-3.83
11/062,0942,1262,0352,090+1.51%137,400239億1378万+4.08%-3.83
11/051,9882,0851,9802,059+3.05%110,400235億5907万+2.69%-3.78
11/021,9452,0061,9451,998+2.72%93,200228億6111万-0.2%-3.66
11/011,9652,0101,9221,945-1.02%100,500222億5469万-2.7%-3.57
10/311,8591,9771,8311,965+7.32%206,100224億8353万-1.55%-3.6
10/301,6391,8331,6241,831+9.25%274,600209億5030万-8.17%-3.36
10/291,8061,8601,6711,676-6.63%211,400191億7679万-15.95%-3.07
10/261,8941,9661,7541,795-6.36%314,600205億3839万-10.12%-3.29
10/251,9882,0361,9171,917-8.19%249,400219億3431万-4.01%-3.52
10/242,0842,1412,0482,088+1.61%160,600238億9089万+4.98%-3.83
10/232,0452,1172,0422,055-0.44%133,400235億1331万+4%-3.77
10/222,1302,1302,0032,064-2.78%189,000235億1308万+5.2%-3.77
10/192,1352,1532,0792,123-1.03%150,300241億8521万+9.04%-3.88
10/182,1882,2302,1262,145-0.09%323,100244億3584万+11.2%-3.92
10/172,1152,1922,0902,147+4.17%447,400244億5862万+12.53%-3.92
10/162,0822,1142,0132,061+1.43%164,800234億7891万+9.22%-3.76
10/152,0542,0942,0142,032-0.34%141,000231億4854万+8.61%-3.71
10/121,8802,0691,8612,039+7.6%239,500232億2828万+9.8%-3.72
10/111,9592,0251,8811,895-9.16%350,100215億8784万+2.88%-3.46
10/102,0962,1092,0342,086+1.31%192,500237億6371万+13.86%-3.81
10/091,9902,0951,9732,059+4.57%322,500234億5612万+13.44%-3.76
10/052,0262,0701,9471,969-5.15%209,500224億3084万+9.39%-3.6
10/042,1312,1502,0512,076+0.48%270,100236億4979万+16.11%-3.79
10/032,0182,1172,0182,066+2.79%380,400235億3587万+16.72%-3.77
10/022,0392,1422,0082,010-0.4%353,900228億9792万+14.6%-3.67
10/012,0022,0381,9842,018+1.41%236,900229億8905万+16.18%-3.68
09/281,9431,9981,9361,990+3.97%266,200226億7008万+15.7%-3.63
09/271,8761,9651,8761,914+2.03%264,900218億428万+12.46%-3.49
09/261,9351,9381,8561,876-2.44%193,500213億7139万+11.47%-3.43
09/251,8401,9761,8051,923+6.01%679,600219億681万+15.29%-3.51
09/211,7871,8391,7801,814+2.54%243,000206億6508万+10.07%-3.31
09/201,7901,8061,7541,769-0.62%147,600201億5244万+8.46%-3.23
09/191,7591,7971,7451,780+3.73%219,300202億7776万+9.81%-3.25
09/181,7551,8071,7081,716-2.67%316,800195億4867万+6.39%-3.13
09/141,7231,8041,7231,763+3.16%220,600200億8409万+9.84%-3.22
09/131,6921,7591,6921,709+1.48%223,000194億6892万+6.95%-3.12
09/121,6991,7151,6781,684-0.24%174,000191億8412万+5.71%-3.07
09/111,6181,6961,6181,688+4.39%153,500192億2969万+6.3%-3.08
09/101,6131,6531,6091,617+0.06%99,300184億2086万+2.28%-2.95
09/071,6421,6421,6001,616-2.65%77,900184億947万+2.47%-2.95
09/061,6511,6971,6511,660-1.37%109,600189億1072万+5.46%-3.03
09/051,6871,7191,6791,683+0.36%149,800191億7273万+7.2%-3.07
09/041,6451,6981,6441,677+2.38%195,100191億438万+7.16%-3.06
09/031,6561,6741,6221,638-1.27%120,100186億6009万+5%-2.99
08/311,6521,6621,6221,659-0.9%128,100188億9932万+6.55%-3.03
08/301,6781,6931,6521,674+0.3%131,700190億7020万+7.65%-3.06
08/291,6461,6791,6461,669+1.4%165,800190億1324万+7.4%-3.05
08/281,6751,6781,6271,646-0.06%168,500187億5123万+5.78%-3.01
08/271,6391,6551,6251,647+2.81%177,400187億6262万+5.85%-3.01
08/241,5931,6061,5591,602+1.33%143,300182億4998万+3.09%-2.93
08/231,5451,5881,5351,581+2.86%161,400180億1075万+1.67%-2.89
08/221,4821,5561,4641,537+5.35%215,600175億950万-1.22%-2.81
08/211,4751,4861,4461,459-2.01%112,700166億1655万-6.53%-2.66
08/201,4291,4951,4251,489+4.86%272,200169億5822万-4.98%-2.72
08/171,4061,4281,3901,420+2.31%232,000161億7238万-9.67%-2.59
08/161,4811,4861,3711,388-9.28%678,200158億793万-12.04%-2.53
08/151,7001,7051,5301,530-2.67%1,068,200174億2517万-3.53%-2.79
08/141,5381,6131,5321,572+3.56%192,500179億350万-1.07%-2.87
08/131,5761,5761,5081,518-4.77%96,500172億8850万-4.59%-2.77
08/101,5851,6081,5741,594+1.59%106,700181億5406万0%-2.91
08/091,5661,5751,5371,5690%50,500178億6934万-1.32%-2.86
08/081,5361,6041,5361,569+3.98%173,000178億6934万-1.32%-2.86
08/071,5411,5421,5041,509-1.44%61,700171億8600万-5.09%-2.75
08/061,5281,5531,5101,531+0.39%59,400174億3655万-3.95%-2.79