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
12/281,7741,8251,7501,768-1.12%191,000148億8125万-5.45%-4.1
12/271,8801,8831,7711,788+0.51%232,400150億4959万-3.92%-4.14
12/261,9011,9491,7741,779-5.42%294,500149億7384万-3.79%-4.12
12/251,8501,9281,8141,881-3.54%249,600158億3237万+2.34%-4.36
12/212,0702,0761,9001,950-4.6%269,300164億1315万+6.97%-4.52
12/202,0002,0771,9732,044+2%349,900171億9371万+13.37%-4.73
12/191,9802,0071,9502,004+0.86%158,000168億5724万+13.03%-4.64
12/181,9592,0371,9381,987+0.46%204,500167億1424万+14.39%-4.6
12/171,9171,9821,8811,978+0.82%184,400166億3854万+16.22%-4.58
12/141,9601,9781,8821,962+0.82%225,100165億395万+17.7%-4.54
12/131,8421,9491,8021,946+5.65%319,900163億6936万+19.17%-4.51
12/121,9551,9911,8091,842-5.78%638,500154億9453万+15.2%-4.27
12/112,0492,1321,9181,955-3.6%687,800164億4506万+24.44%-4.53
12/101,9912,0521,9722,028+0.95%436,900170億5913万+31.95%-4.7
12/071,8792,0171,8792,009+7.55%553,600168億9930万+34.02%-4.65
12/061,8201,8741,7801,868+2.19%313,300157億1324万+27.77%-4.33
12/051,6931,8381,6841,828+4.4%347,700153億7677万+27.74%-4.23
12/041,9001,9001,7151,751-7.89%372,400147億2906万+24.98%-4.05
12/031,8641,9121,8541,901+2.87%231,000159億9083万+38.66%-4.4
11/301,7971,8521,7821,848+2.67%212,000155億4500万+38.32%-4.28
11/291,8001,8251,7661,800+0.67%234,500151億4124万+37.93%-4.17
11/281,7271,7921,6911,788+6.24%312,600150億4029万+39.69%-4.14
11/271,7001,7271,6571,683-1.81%215,800141億5705万+34.21%-3.9
11/261,6401,7201,5911,714+4.38%255,800144億1782万+39.01%-3.97
11/221,5491,6481,5491,642+6.42%375,900138億1217万+35.59%-3.8
11/211,4911,5501,4871,543+2.73%188,800129億7323万+29.55%-3.57
11/201,4821,5211,4561,502+0.67%147,500126億2851万+27.83%-3.48
11/191,4821,5021,4241,492-0.6%211,700125億4443万+28.62%-3.45
11/161,4701,5241,4211,501+2.67%470,700126億2010万+31.21%-3.47
11/151,3021,4661,2801,462+12.63%795,400122億9220万+29.38%-3.38
11/141,3331,3731,2501,298+17.68%856,900109億1332万+16.31%-3
11/131,0511,1071,0351,103-0.72%99,90092億7380万-0.72%-2.55
11/121,0881,1231,0811,111+1.74%52,10093億4106万-0.36%-2.57
11/091,1161,1181,0761,092-2.85%47,30091億8131万-2.5%-2.53
11/081,1171,1451,1141,124+2%45,60094億5036万-0.27%-2.6
11/071,0901,1161,0701,102-1.61%71,40092億6539万-2.65%-2.55
11/061,1061,1331,1031,120+1.27%27,20094億1673万-1.41%-2.59
11/051,0801,1181,0681,106+1.65%32,20092億9902万-3.07%-2.56
11/021,0661,1111,0661,088+1.3%30,00091億4768万-4.98%-2.52
11/011,0971,1201,0711,074-3.07%46,10090億2997万-6.53%-2.49
10/311,0861,1111,0831,108+2.31%30,20093億1584万-3.9%-2.56
10/309771,0939761,083+10.06%97,80091億564万-6.4%-2.51
10/291,0421,056978984-4.65%92,40082億7327万-15.1%-2.28
10/261,1101,1221,0241,032-4.8%102,10086億7684万-11.57%-2.39
10/251,1001,1171,0781,084-6.39%76,60091億1405万-7.43%-2.51
10/241,1521,1641,1361,158+1.4%35,50097億3623万-1.11%-2.68
10/231,1671,1681,1301,142-2.23%29,60096億170万-2.31%-2.64
10/221,1401,1771,1221,168+1.83%22,40098億2031万0%-2.7
10/191,1401,1531,1201,147-0.17%22,80096億4374万-1.63%-2.65
10/181,1361,1751,1321,149+0.26%32,00096億6056万-1.37%-2.66
10/171,1421,1641,1371,146+1.6%15,90096億3533万-1.38%-2.65
10/161,0871,1331,0871,128+2.36%26,60094億8399万-2.59%-2.61
10/151,1351,1471,1011,102-3.08%29,30092億6539万-4.51%-2.55
10/121,0901,1411,0751,137+2.62%60,20095億5966万-1.39%-2.63
10/111,1171,1581,0931,108-5.62%98,10093億1584万-3.74%-2.56
10/101,2051,2051,1481,174-2.57%50,90098億7075万+2.18%-2.72
10/091,2371,2371,1981,205-3.45%43,700101億3139万+5.06%-2.79
10/051,2521,2881,2111,248-0.4%103,600104億9293万+9%-2.89
10/041,2361,2601,1931,253+0.8%83,100105億3497万+9.82%-2.9
10/031,2141,2441,2141,243+1.72%65,600104億5089万+9.52%-2.88
10/021,2471,2531,2201,222-1.05%43,400102億7433万+8.14%-2.83
10/011,2201,2501,2091,235+2.15%85,400103億8363万+9.68%-2.86
09/281,1791,2191,1501,209+2.63%69,400101億6503万+8.04%-2.8
09/271,1791,2051,1751,178-1.09%35,40099億438万+5.75%-2.73
09/261,1821,2081,1791,191+0.34%45,800100億1368万+7.39%-2.76
09/251,1541,1881,1471,187+3.04%40,40099億8005万+7.62%-2.75
09/211,1751,1851,1461,152-1.79%60,50096億8578万+4.82%-2.67
09/201,1281,1811,1221,173+4.36%76,70098億5883万+7.22%-2.71
09/191,1141,1371,1101,124+2.46%49,60094億4699万+3.31%-2.6
09/181,1171,1281,0871,097-1.53%42,10092億2006万+1.2%-2.54
09/141,1251,1271,0841,114-0.36%44,10093億6294万+3.24%-2.58
09/131,1131,1411,0901,118+0.45%33,70093億9656万+4.1%-2.59
09/121,1081,1241,0731,113+0.45%54,20093億5454万+3.92%-2.58
09/111,0821,1161,0821,108+2.69%41,20093億1251万+3.55%-2.56
09/101,0381,0801,0301,079+3.25%35,10090億6877万+1.12%-2.5
09/071,0361,0561,0251,045-0.19%45,60087億8301万-2.25%-2.42
09/061,0711,0731,0411,047-2.24%43,20087億9982万-2.33%-2.42
09/051,0701,0911,0681,071-0.37%28,10090億154万-0.65%-2.48
09/041,0551,0881,0551,075+0.84%35,40090億3516万-0.74%-2.49
09/031,1101,1111,0661,066-4.65%52,40089億5951万-1.93%-2.47
08/311,1311,1431,1181,118-3.2%56,40093億9656万+2.38%-2.59
08/301,1531,1771,1471,155+0.52%34,80097億754万+5.29%-2.67
08/291,1001,1981,0961,149+4.45%163,40096億5711万+4.17%-2.66
08/281,1411,1541,0981,100-2.91%75,50092億4528万-0.81%-2.55
08/271,1141,1331,1081,133+1.34%64,50095億2263万+1.16%-2.62
08/241,0691,1231,0691,118+4.88%46,50093億9656万-0.89%-2.59
08/231,0651,0921,0651,066-0.74%40,30089億5951万-6.24%-2.47
08/221,0301,0781,0301,074+3.27%43,50090億2675万-6.45%-2.48
08/211,0551,0561,0061,040-2.35%51,80087億2955万-10.34%-2.4
08/201,0641,0761,0381,065-0.84%64,30089億3939万-9.28%-2.46
08/171,0431,0901,0361,074+3.97%82,60090億1494万-9.44%-2.48
08/169961,0969961,033+1.47%181,00086億7079万-13.77%-2.39
08/151,0751,0779951,018-0.2%186,60085億4488万-16.01%-2.35
08/149941,0239851,020+4.62%120,70085億6167万-16.87%-2.36
08/139951,004962975-2.6%111,50081億8395万-21.37%-2.25
08/101,0271,0479971,001-4.03%114,80084億219万-20.11%-2.31
08/091,0611,0871,0381,043-2.34%94,70087億5473万-17.48%-2.41
08/081,0401,0721,0381,068+1.71%102,70089億6457万-16.17%-2.47
08/071,1061,1261,0471,050-6.83%102,40088億1349万-18.16%-2.43
08/061,1001,1401,1001,127+0.81%76,50094億5981万-12.84%-2.6