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
12/281,1811,2221,1761,212+1.85%199,3001599億7951万-0.49%12.530.86
12/271,1371,1921,1351,190+8.97%218,0001570億7559万-2.3%12.30.84
12/261,0911,0951,0721,092+0.83%286,9001441億3995万-10.49%11.290.77
12/251,1531,1541,0791,083-9.14%255,3001429億5199万-11.66%11.20.77
12/211,1971,2021,1841,192-0.5%397,9001573億3958万-3.17%12.320.84
12/201,2131,2131,1881,198-2.2%253,8001581億3156万-2.84%12.390.85
12/191,2301,2361,2181,225+0.49%197,4001616億9546万-0.73%12.670.87
12/181,2211,2401,2101,219-1.14%241,6001609億348万-1.22%12.60.86
12/171,2451,2551,2301,233+0.16%167,3001627億5143万-0.08%12.750.87
12/141,2411,2571,2271,231-1.6%400,0001624億8744万-0.16%12.730.87
12/131,2121,2561,2121,251+3.47%275,8001651億2737万+1.46%12.930.88
12/121,1881,2091,1861,209+3.33%206,9001595億8352万-1.79%12.50.85
12/111,1971,1981,1621,170-2.99%152,5001544億3566万-4.96%12.10.83
12/101,2081,2161,2001,206-2.11%133,5001591億8753万-2.19%12.470.85
12/071,2571,2601,2241,232-1.52%212,2001626億1944万-0.16%12.740.87
12/061,2821,2851,2381,251-2.8%290,0001651億2737万+1.54%12.930.88
12/051,2561,2971,2561,287+1.26%335,2001698億7923万+4.8%13.310.91
12/041,2771,2921,2661,271-0.78%308,2001677億6729万+4.1%13.140.9
12/031,2641,2911,2601,281+3.14%225,1001690億8725万+5.52%13.240.91
11/301,2391,2461,2291,242-0.16%202,5001639億3940万+2.99%12.840.88
11/291,2541,2651,2421,244+0.16%98,7001642億339万+3.58%12.860.88
11/281,2331,2461,2221,242+1.06%138,7001639億3940万+3.76%12.840.88
11/271,2261,2351,2201,229+0.82%134,9001622億2345万+3.1%12.710.87
11/261,2231,2291,2161,219-0.97%230,8001609億348万+2.35%12.60.86
11/221,2301,2391,2211,2310%204,7001624億8744万+3.53%12.730.87
11/211,1951,2331,1951,231+0.9%126,7001624億8744万+3.79%12.730.87
11/201,2161,2311,2131,220-1.93%140,9001610億3548万+2.95%12.610.86
11/191,2331,2481,2301,244+1.22%125,9001642億339万+5.25%12.860.88
11/161,2331,2421,2281,229-0.49%183,4001622億2345万+4.33%12.710.87
11/151,2201,2381,2131,235+0.65%161,6001630億1542万+5.11%12.770.87
11/141,2041,2311,2041,227+1.83%136,2001619億5945万+4.78%12.690.87
11/131,2011,2081,1721,205-2.11%145,1001590億5554万+2.99%12.460.85
11/121,2031,2331,1951,231+1.4%127,8001624億8744万+5.12%12.730.87
11/091,2221,2291,2091,214-0.33%135,3001602億4350万+3.58%12.550.86
11/081,2321,2321,2171,218+0.91%133,2001607億7149万+3.66%12.590.86
11/071,2221,2341,2011,207-0.33%128,5001593億1953万+2.37%12.480.85
11/061,2191,2321,2111,211-1.14%104,5001598億4751万+2.37%12.520.86
11/051,2141,2331,2051,225+1.07%433,7001616億9546万+3.11%12.670.87
11/021,1871,2131,1851,212+1.25%253,3001599億7951万+1.68%12.530.86
11/011,1851,2111,1711,197+3.19%505,0001579億9956万+0.08%12.380.85
10/311,1391,1701,1151,160+4.6%554,5001531億1570万-3.57%11.990.82
10/301,0991,1191,0961,109+1.65%368,7001463億8389万-8.2%11.470.78
10/291,0911,1041,0821,091+1.21%183,1001440億796万-10.21%11.280.77
10/261,1191,1191,0661,078-2.8%343,9001422億9201万-11.78%11.150.76
10/251,1091,1221,1001,109-2.63%359,7001463億8389万-9.91%11.470.78
10/241,1401,1441,1141,139+0.71%338,5001503億4378万-7.92%11.780.81
10/231,1801,1801,1281,131-4.96%282,7001492億8781万-8.86%11.690.8
10/221,1751,1971,1631,190+1.28%224,0001570億7559万-4.42%12.30.84
10/191,1731,1781,1571,175+0.17%293,5001550億9565万-5.7%12.150.83
10/181,1871,1881,1731,173-0.85%321,4001548億3165万-6.01%12.130.83
10/171,1721,1841,1631,183+2.6%256,1001561億5162万-5.28%12.230.84
10/161,1321,1531,1301,153+1.32%203,4001521億9173万-7.76%11.920.82
10/151,1551,1731,1361,138-1.81%240,1001502億1178万-9.18%11.770.8
10/121,1461,1641,1401,159+1.13%296,8001529億8371万-7.87%11.980.82
10/111,1571,1681,1381,146-4.58%287,6001512億6775万-9.12%11.850.81
10/101,2111,2221,1951,201-1.31%246,2001585億2755万-5.06%12.420.85
10/091,2401,2511,2141,217-4.17%278,1001606億3949万-4.02%12.580.86
10/051,2871,2891,2691,270-1.85%188,9001676億3529万0%13.130.9
10/041,3151,3221,2831,294-0.54%240,1001708億321万+1.89%13.380.91
10/031,3171,3311,2921,301-1.29%298,4001717億2718万+2.52%13.450.92
10/021,3381,3551,3161,318-1.42%320,7001739億7112万+4.03%13.630.93
10/011,3111,3481,3101,337+1.98%235,6001764億7905万+5.78%13.820.95
09/281,3271,3411,3071,311-1.13%312,1001730億4714万+4.13%13.550.93
09/271,3511,3541,3161,326-2.07%251,1001750億2709万+5.66%13.710.94
09/261,3061,3551,3031,354+3.99%316,9001787億2298万+8.32%140.96
09/251,2641,3031,2611,302+1.56%464,0001718億5918万+4.58%13.460.92
09/211,2851,3031,2761,282+0.55%364,4001692億1925万+3.22%13.250.91
09/201,2911,2911,2631,275-0.62%222,2001682億9528万+2.91%13.180.9
09/191,2901,2941,2751,283+1.02%258,7001693億5125万+3.72%13.260.91
09/181,2281,2801,2281,270+3.25%244,1001676億3529万+2.83%13.130.9
09/141,2491,2601,2281,230-1.52%390,3001623億5544万-0.24%12.720.87
09/131,2161,2551,2151,249+2.8%329,6001648億6337万+1.22%12.910.88
09/121,2121,2171,1881,215+0.75%195,4001603億7550万-1.62%12.560.86
09/111,2031,2191,1911,2060%177,1001591億8753万-2.51%12.470.85
09/101,2041,2251,2011,206-0.33%282,2001591億8753万-2.66%12.470.85
09/071,2221,2251,1961,210-2.02%135,3001597億1552万-2.5%12.510.86
09/061,2441,2471,2331,235-0.96%111,9001630億1542万-0.72%12.770.87
09/051,2451,2571,2391,247+0.16%131,4001645億9938万0%12.890.88
09/041,2491,2591,2351,245-0.32%126,4001643億3539万-0.56%12.870.88
09/031,2671,2671,2401,249-1.11%105,9001648億6337万-0.4%12.910.88
08/311,2651,2781,2631,263-1.17%138,1001667億1132万+0.48%13.060.89
08/301,2831,2841,2731,278+0.87%132,8001686億9127万+1.43%13.210.9
08/291,2651,2751,2641,267+0.48%86,4001672億3931万+0.56%13.10.9
08/281,2651,2741,2551,261+0.48%89,9001664億4733万+0.08%13.040.89
08/271,2401,2591,2361,255+1.78%101,7001656億5535万-0.4%12.980.89
08/241,2461,2471,2261,233+0.16%76,2001627億5143万-2.14%12.750.87
08/231,2221,2331,2181,231+1.48%101,8001624億8744万-2.38%12.730.87
08/221,1941,2131,1941,213+1.17%138,3001601億1151万-3.88%12.540.86
08/211,2011,2031,1891,199-0.83%108,9001582億6356万-5.22%12.40.85
08/201,2011,2191,1991,209-1.47%73,6001595億8352万-4.58%12.50.85
08/171,2101,2271,2081,227+1.49%70,8001619億5945万-3.31%12.690.87
08/161,2081,2131,1941,209-1.87%124,0001595億8352万-4.73%12.50.85
08/151,2421,2441,2271,232-0.65%98,7001626億1944万-2.99%12.740.87
08/141,2121,2401,2111,240+2.31%104,8001636億7541万-2.44%12.820.88
08/131,2501,2501,2111,212-3.43%188,9001599億7951万-4.72%12.530.86
08/101,2741,2811,2521,255-1.8%158,3001656億5535万-1.34%12.980.89
08/091,2591,2901,2561,278+1.59%217,7001686億9127万+0.55%13.210.9
08/081,2671,2831,2531,258-0.63%287,7001660億5134万-0.94%13.010.89
08/071,2411,2681,2381,266+1.69%260,4001671億731万-0.24%13.090.9
08/061,2791,2931,2411,245-3.94%306,2001643億3539万-1.81%12.870.88