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
12/28717746700733+0.14%65,30044億8958万-20.93%16.510.88
12/27722739711732+3.98%122,30044億8346万-21.96%16.480.88
12/26709717683704+4.14%74,20043億1196万-25.82%15.850.85
12/25680697650676-9.5%174,00041億4046万-29.8%15.220.81
12/21793797728747-8.12%180,10045億7533万-23.7%16.820.9
12/20873885805813-8.45%150,50049億7958万-18.04%18.310.98
12/19904922883888-1.77%59,40054億3895万-12.25%201.07
12/18940940902904-5.44%51,20055億3695万-12.23%20.361.09
12/17942993939956+0.21%41,50058億5545万-8.87%21.531.15
12/14982984950954-1.34%50,50058億4320万-10.59%21.481.15
12/13977982952967-1.12%44,80059億2282万-10.79%21.771.16
12/12945999945978+5.16%35,20059億9019万-11.09%22.021.18
12/11997997925930-6.34%59,20056億9620万-16.59%20.941.12
12/101,0001,003954993-1.29%103,00060億8207万-12.2%22.361.19
12/071,0041,0261,0021,006+0.6%23,00061億6169万-12.14%22.651.21
12/061,0001,0111,0001,000-0.1%74,00061億2494万-13.64%22.521.2
12/051,0011,0201,0001,001-1.18%77,70061億3107万-14.52%22.541.2
12/041,0401,0491,0101,013-3.43%40,20062億457万-14.23%22.811.22
12/031,0151,0601,0131,049+3.86%52,50064億2507万-11.85%23.621.26
11/301,0171,0301,0031,010-1.94%41,80061億8619万-15.9%22.741.22
11/291,0331,0361,0111,030+1.88%35,50063億869万-15.16%23.191.24
11/281,0021,0339931,011+0.4%72,40061億9232万-17.87%22.771.22
11/271,0241,0349941,007-2.71%56,00061億6782万-19.31%22.681.21
11/261,0241,0411,0171,035+0.88%23,40063億3932万-18.25%23.311.25
11/221,0201,0371,0031,026+1.08%39,50062億8419万-20.03%23.11.23
11/211,0211,0341,0041,015-0.59%36,40062億1682万-21.8%22.861.22
11/201,0591,0591,0101,021-3.41%74,40062億5357万-22.3%22.991.23
11/191,0501,0871,0341,057-0.28%74,30064億7407万-20.47%23.81.27
11/161,0401,0601,0001,060-0.38%262,40064億9244万-21.01%23.871.28
11/151,2341,2341,0291,064-19.64%417,90065億1694万-21.53%23.961.28
11/141,3591,3621,3001,324-1.41%39,40081億943万-3.22%29.811.59
11/131,3501,3651,3221,343-3.17%20,40082億2580万-2.18%30.241.62
11/121,3891,4271,3691,387-0.5%39,20084億9530万+0.73%31.231.67
11/091,3711,3971,3521,394+0.29%18,20085億3817万+1.16%31.391.68
11/081,3401,3921,3391,390+2.51%38,30085億1367万+0.87%31.31.67
11/071,3671,3811,3481,356+1.12%18,70083億542万-1.6%30.531.63
11/061,3631,3631,3361,341+0.37%27,80082億1355万-2.76%30.21.61
11/051,3411,3501,3081,336-0.45%17,90081億8293万-3.47%30.081.61
11/021,3231,3791,3101,342+0.22%41,00082億1968万-3.24%30.221.61
11/011,3271,3491,2991,339+1.29%34,40082億130万-3.6%30.151.61
10/311,2621,3491,2611,322+5.76%45,60080億9718万-4.96%29.771.59
10/301,2351,3051,2311,250+0.97%48,20076億5618万-10.2%28.151.5
10/291,3061,3401,2331,238-6.07%39,70075億8268万-11.19%27.881.49
10/261,3561,3711,2481,318-2.37%53,00080億7268万-5.65%29.681.59
10/251,3961,4191,3091,350-7.28%47,50082億6867万-3.16%30.41.62
10/241,4231,4641,4031,456+2.61%21,60089億1792万+4.75%32.791.75
10/231,4851,4871,4141,419-3.07%31,00086億9130万+2.83%31.951.71
10/221,4591,4801,4171,464+0.34%20,20089億6692万+6.71%32.971.76
10/191,3861,4831,3861,459+4.21%38,00089億3629万+7.12%32.851.76
10/181,4201,4281,3951,400-1.06%15,00085億7492万+3.32%31.521.68
10/171,4081,4351,4081,415+1.43%32,60086億6680万+4.89%31.861.7
10/161,3621,4001,3601,395+1.31%14,90085億4430万+3.95%31.411.68
10/151,4351,4551,3751,377-2.41%28,00084億3405万+3.07%31.011.66
10/121,3611,4201,3511,411+2.62%25,80086億4230万+5.93%31.771.7
10/111,3311,4111,3251,375-5.04%66,10084億2180万+3.62%30.961.65
10/101,4661,5001,4401,448+0.49%73,60088億6892万+9.53%32.611.74
10/091,4601,4911,4401,441+2.42%85,90088億2605万+9.42%32.451.73
10/051,3901,4201,3791,407-0.28%23,10086億1780万+7.24%31.681.69
10/041,3781,4181,3781,411+2.39%16,10086億4230万+7.79%31.771.7
10/031,3761,3891,3511,378-1.08%21,70084億4017万+5.67%31.031.66
10/021,4601,4691,3841,393-3.8%43,10085億3205万+7.07%31.371.68
10/011,4171,4541,4101,448+2.84%31,20088億6892万+11.81%32.611.74
09/281,4021,4191,3841,408+0.14%29,60086億2392万+9.32%31.71.69
09/271,3951,4101,3661,406+0.79%30,60086億1167万+9.5%31.661.69
09/261,3291,3971,3291,395+5.05%76,10085億4430万+9.24%31.411.68
09/251,3241,3541,3241,328+0.61%69,20081億3393万+4.65%29.91.6
09/211,2901,3331,2811,320+2.01%56,80080億8493万+4.1%29.721.59
09/201,2501,2981,2501,294+2.94%34,70079億2568万+2.37%29.141.56
09/191,2401,2851,2381,257+1.86%28,10076億9905万-0.16%28.31.51
09/181,2091,2411,2041,234+1.65%15,10075億5818万-1.83%27.791.48
09/141,2091,2241,1911,214-0.65%68,40074億3568万-3.27%27.341.46
09/131,2221,2441,2121,222+0.16%29,50074億8468万-3.7%27.521.47
09/121,2711,2711,2201,220-4.01%43,00074億7243万-4.98%27.471.47
09/111,2581,2801,2491,271+1.03%22,90077億8480万-2.16%28.621.53
09/101,2431,2671,2431,258+1.21%25,90077億518万-3.97%28.331.51
09/071,2401,2511,2381,243-0.56%13,60076億1331万-5.83%27.991.5
09/061,2561,2691,2401,250-1.26%15,40076億5618万-6.09%28.151.5
09/051,2671,2771,2531,266-1.63%11,40077億5418万-5.73%28.511.52
09/041,2551,3001,2501,287+1.9%22,20078億8280万-5.02%28.981.55
09/031,3351,3351,2601,263-3.88%29,70077億3580万-7.54%28.441.52
08/311,3061,3311,2871,314-0.53%34,20080億4818万-4.58%29.591.58
08/301,3481,3691,3111,321-0.68%79,20080億9105万-4.55%29.751.59
08/291,2901,3361,2901,330+4.31%64,20081億4618万-4.39%29.951.6
08/281,3011,3071,2591,275-2.22%32,20078億930万-8.8%28.711.53
08/271,2501,3061,2491,304+4.49%105,30079億8693万-7.25%29.361.57
08/241,2831,2831,2241,248-2.8%52,30076億4393万-11.61%28.11.5
08/231,2831,3041,2661,284-0.77%23,90078億6443万-9.7%28.911.54
08/221,2501,3071,2421,294+4.19%77,50079億2568万-9.57%29.141.56
08/211,2071,2561,1931,242+4.81%62,80076億548万-13.63%28.041.5
08/201,2601,2691,1851,185-8.78%163,10072億5643万-17.99%26.751.43
08/171,2281,3001,2281,299+5.61%64,40079億5452万-10.78%29.321.57
08/161,1821,2331,1711,230+5.04%137,00075億3200万-15.87%27.771.48
08/151,2041,2121,1511,171-2.42%127,60071億7070万-20.34%26.431.41
08/141,1141,2001,1001,200+2.21%533,00073億4829万-18.97%27.091.45
08/131,1741,1741,1741,174-25.41%36,30071億8908万-21.37%26.51.42
08/101,5641,5981,5521,574-0.94%55,10096億3851万+4.65%35.531.9
08/091,5801,5911,5501,589-0.13%37,10097億3036万+6%35.871.92
08/081,5291,6001,5191,591+2.84%89,90097億4261万+6.35%35.921.92
08/071,5121,5501,5061,547+2.25%32,80094億7317万+3.62%34.921.87
08/061,5081,5281,4901,513-0.26%40,10092億6497万+1.34%34.161.83