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
12/281,8331,8751,8171,833-0.27%9,000227億5645万-7.94%8.950.5
12/271,7711,8381,7711,838+6.18%11,600228億1853万-8.01%8.980.5
12/261,6621,7601,6621,731-1.2%14,200214億9013万-13.71%8.460.47
12/251,7591,7941,7341,752-2.18%33,500217億5085万-13.18%8.560.48
12/211,8391,8841,7751,791-2.56%26,100222億3503万-11.73%8.750.49
12/201,9261,9301,8371,838-4.52%19,400228億1853万-9.95%8.980.5
12/191,9661,9841,9251,925-2.04%15,000238億9862万-6.05%9.40.52
12/181,9852,0051,9641,965-2.38%15,300243億9521万-4.33%9.60.53
12/172,0502,0501,9932,013+1.77%12,900249億9113万-2.28%9.830.55
12/142,0152,0151,9691,978-0.7%15,200245億5661万-4.21%9.660.54
12/132,0002,0421,9861,992-0.4%15,100247億3042万-3.86%9.730.54
12/121,9522,0221,9452,000+3.31%17,100248億2974万-3.66%9.770.54
12/112,0312,0591,9241,936-4.35%18,400240億3518万-7.01%9.460.53
12/102,0012,0471,9772,024-0.05%13,700251億2769万-3.07%9.890.55
12/072,1082,1092,0002,025-3.53%19,200251億4011万-3.16%9.890.55
12/062,1342,1622,0802,099+0.72%18,400260億5881万+0.29%10.250.57
12/052,1022,1082,0672,084-1.37%12,900258億7258万-0.38%10.180.57
12/042,1802,1802,1002,113-2.85%12,400262億3262万+0.81%10.320.58
12/032,1712,1752,1602,175+1.02%6,900270億234万+4.32%10.620.59
11/302,1332,1632,1312,153+0.51%6,900267億2921万+3.91%10.520.59
11/292,1872,1872,1292,142-0.56%6,100265億9265万+3.98%10.460.58
11/282,1532,1542,1032,154+2.43%12,600267億4162万+4.97%10.520.59
11/272,0662,1052,0542,103+3.09%6,600261億847万+2.94%10.270.57
11/262,0722,0722,0332,040-0.92%3,700253億2633万+0.1%9.970.56
11/222,0492,0692,0042,059+1.33%13,200255億6221万+1.28%10.060.56
11/211,9962,0321,9612,032+0.49%6,700252億2701万+0.1%9.930.55
11/202,0222,0322,0002,022-0.69%6,700251億286万-0.34%9.880.55
11/192,0282,0612,0262,036+0.39%4,200252億7667万+0.49%9.950.55
11/162,0802,0802,0102,028-2.64%9,300251億7735万+0.3%9.910.55
11/152,0402,0882,0402,083+1.71%8,000258億6017万+3.02%10.180.57
11/142,0692,0902,0422,048-0.39%12,200254億2565万+1.44%100.56
11/132,0612,0852,0112,056-2.61%23,400255億2497万+1.68%10.040.56
11/122,1182,1552,1092,111-1.45%7,600262億779万+4.2%10.310.57
11/092,1392,1622,1142,142+0.09%5,000265億9265万+5.41%10.460.58
11/082,1252,1712,1102,140+2.59%8,500265億6782万+5.06%10.450.58
11/072,1152,1422,0682,086-3.25%13,300258億9741万+2.15%10.190.57
11/062,0992,1662,0992,156+3.36%7,500267億6645万+5.07%10.530.59
11/052,0802,1182,0772,086-1.09%13,000258億9741万+1.36%10.190.57
11/022,0762,1362,0682,109+1.59%10,800261億8296万+2.03%10.30.57
11/012,0852,1262,0512,076+0.78%13,400257億7327万+0.24%10.140.57
10/312,1302,1792,0202,060-5.5%37,800255億7463万-0.96%10.060.56
10/301,9002,2161,8842,180+17.2%74,700270億6441万+4.36%10.650.59
10/291,8381,8971,8371,860+1.86%12,500230億9165万-10.92%9.090.51
10/261,8981,8981,8131,826-1.72%17,300226億6955万-13.09%8.920.5
10/251,9121,9211,8581,858-4.62%15,000230億6682万-12.15%9.080.51
10/241,9341,9581,9071,948+1.19%9,100241億8416万-8.29%9.520.53
10/231,9941,9941,9171,925-2.43%10,100238億9862万-9.5%9.40.52
10/221,9621,9971,9311,973+2.18%11,500244億9453万-7.37%9.640.54
10/191,9541,9651,9261,931-2.87%16,600239億7311万-9.26%9.430.53
10/182,0072,0241,9851,988-0.9%12,500246億8076万-6.75%9.710.54
10/171,9862,0451,9862,006+3.3%13,600249億422万-6.09%9.80.55
10/161,9291,9921,9291,942-0.1%14,000241億967万-9.12%9.490.53
10/152,0052,0161,9441,944-2.99%20,000241億3450万-9.29%9.50.53
10/122,0312,0442,0042,004-1.23%22,300248億7939万-6.79%9.790.55
10/112,0632,0722,0112,029-3.98%15,800251億8977万-5.8%9.910.55
10/102,1602,1862,1102,113-2.36%10,400262億3262万-2.13%10.320.58
10/092,2232,2232,1612,164-3.78%8,600268億6577万+0.14%10.570.59
10/052,2842,2842,2322,249-1.49%7,000279億2104万+3.93%10.990.61
10/042,2902,3042,2592,283+0.97%10,100283億4314万+5.6%11.150.62
10/032,2932,3212,2602,261-2.88%10,400280億7002万+4.68%11.040.62
10/022,2902,3492,2902,328+0.95%10,200289億181万+7.68%11.370.63
10/012,3432,3432,2692,3060%11,800286億2869万+6.91%11.260.63
09/282,2302,3132,2302,306+4.44%10,600286億2869万+7.16%11.260.63
09/272,3042,3042,2082,208-4.21%9,600274億1203万+2.89%10.790.6
09/262,2882,3072,2522,305+0.3%11,300286億1627万+7.51%11.260.63
09/252,1902,2982,1652,298+6.93%27,000285億2937万+7.43%11.230.63
09/212,1822,1922,1232,149-1.56%19,000266億7955万+0.75%10.50.59
09/202,1802,1942,1612,1830%10,200271億166万+2.34%10.660.59
09/192,0992,1852,0902,183+4.9%11,000271億166万+2.25%10.660.59
09/182,0162,1082,0162,081+3.02%12,400258億3534万-2.67%10.170.57
09/141,9672,0261,9672,020+1.35%16,900250億7803万-5.74%9.870.55
09/131,9482,0091,9481,993+2.84%5,900247億4283万-7.47%9.740.54
09/122,0362,0361,9131,938-4.58%15,200240億6001万-10.61%9.470.53
09/112,0482,0482,0282,031-1.6%12,100252億1460万-7.09%9.920.55
09/102,0602,0772,0542,064+0.54%7,800256億2429万-6.22%10.080.56
09/072,0672,0802,0392,053-1.72%6,600254億8772万-7.23%10.030.56
09/062,1442,1832,0672,089-0.57%9,700259億3466万-6.24%10.20.57
09/052,1072,1342,0812,101-0.76%11,400260億8364万-6.37%10.260.57
09/042,1742,1742,1162,117-1.53%5,300262億8227万-6.33%10.340.58
09/032,1802,1802,1402,150-1.01%5,700266億9197万-5.7%10.50.59
08/312,2302,2302,1722,172-2.25%9,900269億6509万-5.52%10.610.59
08/302,2162,2402,2052,222+0.27%4,500275億8584万-4.02%10.850.6
08/292,2372,2502,1942,216-0.45%7,500275億1135万-4.85%10.830.6
08/282,3422,3422,2222,226-3.22%8,400276億3550万-4.79%10.870.61
08/272,2262,3002,2262,300+4.07%4,700285億5420万-1.96%11.240.63
08/242,2242,2512,1722,210+1.66%6,500274億3686万-6%10.80.6
08/232,1652,1942,1652,174+0.37%3,600269億8992万-7.76%10.620.59
08/222,1772,2062,1632,166+0.23%6,600268億9060万-8.41%10.580.59
08/212,1662,1812,1492,161-0.23%5,400268億2853万-8.97%10.560.59
08/202,1632,1812,1572,166+0.09%4,500268億9060万-9.07%10.580.59
08/172,1552,1682,1552,164+0.37%4,700268億6577万-9.42%10.570.59
08/162,2022,2022,1282,156-2.62%11,300267億6645万-9.98%10.530.59
08/152,2562,2562,2132,214-1.86%4,100274億8652万-7.83%10.820.6
08/142,2052,2752,2012,256+2.36%7,300280億794万-6.31%11.020.61
08/132,3002,3022,2032,204-4.67%14,700273億6237万-8.66%10.770.6
08/102,3042,3342,3042,312-1.15%12,400287億317万-4.42%11.290.63
08/092,3792,3852,3132,339-1.64%12,400290億3838万-3.27%11.430.64
08/082,4072,4132,3752,378-1.2%4,600295億2256万-1.74%11.620.65
08/072,3612,4102,3612,407+1.35%4,100298億8259万-0.66%11.760.66
08/062,3812,4722,3752,375-2.14%4,800294億8531万-2.18%11.60.65