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
12/28957964908910-6.09%182,700364億2504万-9.81%500.3510.6
12/27960974931969+5.44%156,100387億8667万-4.72%532.7911.29
12/26891937891919+3.72%109,200367億8529万-9.9%505.310.71
12/25868924865886-6.04%205,500354億6438万-13.22%487.1510.32
12/21940952864943-2.78%244,400377億4595万-7.73%518.4910.99
12/20978983933970-1.32%276,300388億2670万-5.27%533.3411.3
12/191,0071,015971983-0.61%160,800393億4705万-4.19%540.4911.45
12/189811,021978989-2.37%142,000395億8722万-4.81%543.7811.52
12/171,0201,0399941,013-0.69%146,000405億4788万-5.15%556.9811.8
12/141,0321,0401,0041,020-0.68%129,400408億2807万-7.1%560.8311.88
12/131,0711,0711,0131,027-0.77%207,000411億826万-8.87%564.6811.97
12/129761,0519761,035+6.05%267,100414億2848万-10.31%569.0812.06
12/119921,012974976-0.91%144,100390億6686万-17.43%536.6411.37
12/101,0011,012975985-2.86%220,200394億2711万-18.73%541.5811.48
12/071,0041,0341,0001,014+1.6%158,700405億8791万-18.42%557.5311.81
12/061,0211,045982998-2.92%246,500399億4747万-21.42%548.7311.63
12/051,0021,0651,0021,028-0.19%189,700411億4829万-20.98%565.2311.98
12/041,0471,1101,0281,030+0.78%460,300412億2835万-22.56%566.3312
12/031,0481,0491,0071,022-0.39%238,800409億813万-24.35%561.9311.91
11/301,0491,0509891,026-0.77%386,300410億6824万-25.33%564.1311.95
11/291,0501,0609751,034-3.09%685,600413億8846万-26.14%568.5312.05
11/281,1391,1561,0501,067-5.83%499,200427億937万-25.38%586.6712.43
11/271,1171,1621,1001,133+1.89%253,300453億5118万-22.29%622.9613.2
11/261,1281,1741,1111,112-2.11%352,100445億1060万-25.17%611.4112.96
11/221,1211,1981,0801,136+2.34%769,200454億7126万-25.12%624.6113.24
11/211,0411,2301,0041,110+6.63%1,433,700444億3055万-28.25%610.3112.93
11/209701,0979661,041+9.93%973,600416億6865万-34.07%572.3812.13
11/19912971900947+4.76%442,700379億606万-41.22%520.6911.03
11/169971,005896904-9.33%616,400361億8488万-45.15%497.0510.53
11/159221,029891997-1.38%1,778,900399億744万-40.94%548.1811.62
11/141,0111,0111,0111,011-22.88%93,100404億6782万-41.22%555.8811.78
11/131,3111,3111,3111,311-23.38%35,300524億7608万-25.3%720.8315.27
11/121,7701,8061,6831,711-3.44%280,700684億8709万-3.66%940.7619.94
11/091,7401,7931,7351,772+1.55%126,800709億2877万-0.56%974.320.65
11/081,7461,7651,7271,745+1.93%84,800698億4803万-2.35%959.4620.33
11/071,7101,7561,6741,712-0.7%122,000685億2712万-4.52%941.3119.95
11/061,7461,7531,7011,724-0.29%117,000690億745万-4.49%947.9120.09
11/051,7521,7801,7271,729-1.31%78,700692億759万-4.84%950.6620.14
11/021,7401,7681,7031,752+3.06%96,500701億2822万-3.95%963.3120.41
11/011,7631,7731,6901,700-3.85%109,900680億4679万-6.95%934.7119.81
10/311,7591,8231,7001,768+1.38%183,000707億6866万-3.55%972.120.6
10/301,5251,7441,5251,744+11.44%198,400698億800万-5.06%958.9120.32
10/291,6111,6441,5631,565-2.25%201,500626億4307万-14.99%860.4918.23
10/261,7021,7321,5801,601-4.65%246,300640億8406万-13.46%880.2818.65
10/251,7001,7101,6541,679-5.25%157,100672億621万-9.59%923.1719.56
10/241,7911,8091,7601,772-0.45%98,300709億2877万-4.78%974.320.65
10/231,8481,8621,7801,780-3%139,000712億4899万-4.4%978.720.74
10/221,8501,8581,8011,835-2.24%96,300734億5051万-1.45%1008.9421.38
10/191,9011,9251,8711,877-0.79%92,600751億3166万+0.97%1032.0421.87
10/181,8831,9291,8751,892-0.47%103,100757億3207万+1.99%1040.2822.04
10/171,8751,9071,8641,901+2.54%105,700760億9232万+2.59%1045.2322.15
10/161,8801,9341,8431,854-1.01%110,400742億1103万+0.11%1019.3921.6
10/151,9341,9581,8701,873-1.37%165,200749億7155万+1.13%1029.8421.82
10/121,7951,9201,7891,899+5.56%187,100760億1227万+2.59%1044.1322.13
10/111,7701,8331,7621,799-3.75%222,900720億951万-2.7%989.1520.96
10/101,8621,8881,8191,869+1.58%98,200748億1144万+1.03%1027.6421.78
10/091,8621,8711,7881,840-1.55%161,600736億5064万-0.59%1011.6921.44
10/051,8761,9111,8281,869-1.53%186,900748億1144万+0.7%1027.6421.78
10/041,9501,9501,8751,898-0.05%145,200759億7224万+2.15%1043.5822.11
10/032,0012,0121,8841,899-4.95%323,800760億1227万+2.59%1044.1322.13
10/022,0552,1061,9961,998-1.91%354,500799億7499万+8.23%1098.5623.28
10/011,9242,0391,9242,037+7.1%510,500815億3607万+10.95%1120.0123.73
09/281,8861,9171,8621,902+4.28%245,600761億3235万+4.39%1045.7822.16
09/271,8091,8471,7561,824-1.03%218,400730億1020万+0.72%1002.8921.25
09/261,8621,9221,8271,843-1.39%188,900737億7073万+2.5%1013.3421.47
09/251,8551,9091,8471,869+1.63%325,400748億1144万+4.88%1027.6421.78
09/211,8111,8541,7811,839+2.68%211,300736億1062万+4.02%1011.1421.43
09/201,8201,8201,7581,791+0.45%124,400716億8929万+2.23%984.7520.87
09/191,8251,8251,7731,783+0.39%129,200713億6907万+2.47%980.3520.77
09/181,7991,8351,7361,776-1.39%201,000710億8888万+2.66%976.520.69
09/141,7911,8151,7721,801+1.46%88,700720億8957万+4.77%990.2520.98
09/131,7471,7901,7131,775+0.17%135,000710億4885万+3.98%975.9520.68
09/121,7601,7991,7451,772-0.34%102,600709億2877万+4.42%974.320.65
09/111,8551,8781,7421,778-3.79%171,100711億6894万+5.39%977.620.72
09/101,8821,8821,8081,848-1.12%102,000739億7086万+10.33%1016.0921.53
09/071,8791,8951,8101,869+0.43%144,300748億1144万+12.32%1027.6421.78
09/061,8691,8731,7801,861+1.75%177,200744億9122万+12.45%1023.2421.68
09/051,8501,8991,8051,829-1.14%263,500732億1034万+10.92%1005.6421.31
09/041,8501,8841,8061,850+1.65%386,500740億5092万+12.39%1017.1921.55
09/031,8601,8861,7811,820-4.06%228,400728億5009万+11.04%1000.6921.21
08/311,9501,9761,8821,897-4.29%291,300759億3221万+16.24%1043.0322.1
08/301,9702,0091,9371,982+3.5%350,200793億3455万+22.19%1089.7723.09
08/291,7441,9731,7271,915+10.95%756,400766億5271万+19.17%1052.9322.31
08/281,7671,7681,6941,726-2.38%160,500690億8750万+8.15%949.0120.11
08/271,7401,7781,6921,768+1.03%272,800707億6866万+10.99%972.120.6
08/241,6921,7561,6891,750+3.98%360,800700億4817万+10.27%962.2120.39
08/231,6381,7291,6151,683+4.02%468,800673億6632万+6.38%925.3719.61
08/221,5241,6501,4901,618+8.23%423,700647億6453万+2.41%889.6318.85
08/211,4861,4971,4381,495+2.68%147,900598億4115万-5.44%82217.42
08/201,5341,5721,4521,456-3.38%455,000582億8007万-8.08%800.5616.96
08/171,4921,5331,4571,507+3.36%275,900603億2148万-5.22%828.617.56
08/161,4871,5451,4541,458-1.62%192,000583億6013万-8.47%801.6616.99
08/151,5541,5541,4331,482-3.07%518,200593億2079万-7.2%814.8517.27
08/141,4221,5851,4041,529+2.21%568,500612億208万-4.5%840.6917.81
08/131,5111,5281,4791,496-0.99%247,800598億8117万-6.67%822.5517.43
08/101,5211,5551,5071,511-1.11%153,100604億8159万-5.8%830.817.6
08/091,5081,5381,5001,528+1.39%110,000611億6205万-4.68%840.1417.8
08/081,5301,5451,4931,507+0.74%246,300603億2148万-6.05%828.617.56
08/071,5801,6051,4861,496-4.59%300,500598億8117万-6.79%822.5517.43
08/061,6391,6611,5651,568-4.22%170,400627億6316万-2.43%862.1418.27