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
12/28921935908924+0.22%18,700114億6573万-12.08%12.91.65
12/27876923861922+7.08%55,200114億4091万-12.85%12.881.65
12/26835873831861-0.12%110,500106億8397万-19.08%12.031.54
12/25842874826862-4.43%186,700106億9638万-19.66%12.041.54
12/21927930880902-4.04%60,000111億9273万-16.48%12.61.61
12/20987988922940-5.15%44,100116億6427万-13.6%13.131.68
12/199711,009968991+2.38%48,000122億9712万-9.5%13.841.77
12/181,0001,003965968-3.78%62,000120億1171万-11.76%13.521.73
12/171,0271,0291,0061,006-2.04%16,000124億8325万-9.61%14.051.8
12/141,0501,0501,0251,027-2.19%34,100127億4383万-8.79%14.341.84
12/131,0381,0571,0291,050+2.24%28,500130億2924万-7.81%14.661.88
12/121,0021,0381,0021,027+3.22%32,200127億4383万-10.77%14.341.84
12/111,0131,030992995-1.87%54,900123億4675万-14.59%13.91.78
12/101,0711,0861,0021,014-7.06%108,700125億8252万-14.14%14.161.82
12/071,1231,1331,0821,091-2.76%36,300135億3800万-8.7%15.241.95
12/061,1471,1541,1151,122-2.86%21,400139億2267万-6.81%15.672.01
12/051,1501,1891,1401,155-0.77%38,300143億3216万-4.7%16.132.07
12/041,1891,2071,1621,164-2.76%33,500144億4384万-4.2%16.262.08
12/031,1801,2131,1711,197+1.35%33,800148億5333万-1.48%16.722.14
11/301,1851,1851,1541,181-0.34%31,500146億5479万-3.04%16.492.11
11/291,1961,1991,1761,185+0.25%15,900147億442万-3.03%16.552.12
11/281,1831,1931,1521,182-0.08%24,300146億6720万-3.82%16.512.12
11/271,1791,2131,1721,183+0.85%36,700146億7961万-4.13%16.522.12
11/261,1461,1831,1421,173+2.36%41,800145億5552万-5.33%16.382.1
11/221,1211,1601,1051,146+3.9%27,500142億2048万-7.88%16.012.05
11/211,0521,1181,0521,103+2.6%32,800136億8690万-11.83%15.41.97
11/201,0781,0821,0561,0750%22,200133億3946万-14.61%15.011.92
11/191,0411,0771,0411,075+2.97%31,600133億3946万-15.15%15.011.92
11/161,0411,0731,0411,044-5.18%130,700129億5478万-18.05%14.581.87
11/151,1011,1191,0831,101-1.43%53,100136億6208万-14.25%15.381.97
11/141,0511,1401,0501,117+6.38%163,700138億6062万-13.41%15.62
11/131,0501,0501,0501,050-22.22%30,100130億2924万-19.11%14.661.88
11/121,3351,3591,3281,350+0.15%16,900167億5188万+3.21%18.852.42
11/091,3481,3581,3251,348-0.44%10,000167億2706万+3.14%18.832.41
11/081,3721,3861,3481,354+0.07%13,900168億151万+3.6%18.912.42
11/071,3681,3951,3491,353-1.1%15,400167億8910万+3.52%18.92.42
11/061,3901,3971,3661,368-1.65%13,900169億7523万+4.59%19.112.45
11/051,3581,4051,3441,391+1.02%37,100172億6064万+6.26%19.432.49
11/021,3161,3881,3141,377+4.64%33,800170億8691万+5.19%19.232.46
11/011,2881,3291,2711,316+0.92%18,800163億2998万+0.61%18.382.36
10/311,2691,3161,2511,304+5.25%36,200161億8107万-0.38%18.212.33
10/301,1551,2441,1531,239+6.35%59,000153億7450万-5.2%17.32.22
10/291,2511,2721,1621,165-7.76%75,100144億5625万-10.86%16.272.09
10/261,3011,3301,2561,263-1.64%34,000156億7231万-3.59%17.642.26
10/251,3251,3371,2841,284-5.87%44,400159億3289万-1.83%17.932.3
10/241,3011,3691,3001,364+5.25%80,100169億2560万+4.52%19.052.44
10/231,3231,3411,2951,296-1.97%28,900160億8180万-0.08%18.12.32
10/221,3101,3331,2941,322+1.46%14,800164億443万+2.48%18.462.37
10/191,3131,3131,2911,303-1.14%15,700161億6866万+1.72%18.22.33
10/181,3021,3321,3021,318+1.23%16,800163億5479万+3.45%18.412.36
10/171,2871,3031,2721,302+2.92%26,700161億5625万+2.84%18.182.33
10/161,2701,2931,2641,265-0.16%14,300156億9713万+0.56%17.672.26
10/151,2801,2851,2471,267-0.31%27,700157億2194万+1.2%17.72.27
10/121,2601,2991,2501,271+0.08%32,100157億7158万+1.92%17.752.28
10/111,2601,2881,2571,270-3.79%38,100157億5917万+2.25%17.742.27
10/101,2951,3261,2831,320+1.77%22,000163億7961万+6.8%18.442.36
10/091,3031,3171,2861,297-1.07%18,900160億9421万+5.53%18.112.32
10/051,3251,3351,3101,311-2.74%21,700162億6793万+7.11%18.312.35
10/041,3571,3681,3151,348-0.3%32,200167億2706万+10.86%18.832.41
10/031,3821,3821,3481,352-1.67%21,600167億7669万+11.92%18.882.42
10/021,4001,4041,3751,375-1.57%34,600170億6210万+14.68%19.22.46
10/011,3991,4091,3861,397+0.58%38,700173億3509万+17.49%19.512.5
09/281,3561,3971,3561,389+2.43%58,500172億3582万+18.21%19.42.49
09/271,3391,3891,3351,356+1.35%83,500168億2633万+16.8%18.942.43
09/261,2801,3451,2781,338+5.35%62,100166億297万+16.65%18.692.4
09/251,2511,2841,2511,270+2.25%32,000157億5917万+11.8%17.742.27
09/211,2271,2501,2261,242+0.98%37,400154億1172万+10.11%17.352.22
09/201,2381,2501,2211,230+0.65%40,200152億6282万+9.82%17.182.2
09/191,2251,2491,2131,222+1.75%44,800151億6355万+9.89%17.072.19
09/181,1771,2251,1751,201+3.45%41,100149億296万+8.49%16.772.15
09/141,1321,1831,1321,161+3.75%39,800144億661万+5.45%16.222.08
09/131,1011,1321,1011,119+0.9%21,300138億8544万+1.82%15.632
09/121,1181,1221,1021,109-0.81%11,800137億6135万+0.91%15.491.99
09/111,1331,1381,1151,118-0.27%14,000138億7303万+1.73%15.612
09/101,0981,1271,0981,121+0.9%13,000139億1026万+2%15.662.01
09/071,1121,1161,0931,111-0.45%24,700137億8617万+1.28%15.521.99
09/061,1311,1351,1121,116-1.33%15,600138億4822万+1.64%15.592
09/051,1271,1501,1271,131-0.35%14,300140億3435万+2.82%15.82.02
09/041,1401,1471,1321,135+0.53%12,900140億8398万+3.09%15.852.03
09/031,1431,1431,1181,129-1.91%18,300140億953万+2.45%15.772.02
08/311,1481,1581,1311,151-0.95%24,900142億8252万+4.35%16.082.06
08/301,1301,1801,1291,162+3.29%37,000144億1902万+4.97%16.232.08
08/291,1361,1481,1241,125-0.97%21,900139億5990万+1.35%15.712.01
08/281,1531,1531,1231,136-0.09%18,300140億9639万+1.97%15.872.03
08/271,1211,1411,1161,137+2.06%23,800141億880万+1.88%15.882.04
08/241,0761,1301,0591,114+5%25,500138億2340万-0.36%15.561.99
08/231,0381,0701,0321,061+2.41%20,800131億6573万-5.27%14.821.9
08/221,0051,0371,0021,036+2.57%14,000128億5551万-7.91%14.471.85
08/211,0521,0539961,010-3.16%64,300125億3288万-10.78%14.111.81
08/201,0801,0801,0321,043-2.8%27,200129億4237万-8.51%14.571.87
08/171,0551,0731,0431,073+3.47%17,400133億1464万-6.29%14.991.92
08/161,0351,0401,0151,037-1.24%26,300128億6792万-9.67%14.481.86
08/151,0751,0781,0411,050-2.96%25,600130億2924万-9.01%14.661.88
08/141,0621,0851,0491,082+1.88%18,300134億2632万-6.64%15.111.94
08/131,1011,1021,0311,062-3.63%72,400131億7814万-8.68%14.831.9
08/101,1341,1341,1021,102-1.96%33,500136億7449万-5.49%15.391.97
08/091,1341,1341,1041,124+0.27%17,900139億4749万-3.68%15.72.01
08/081,1001,1341,0971,121+2.28%24,000139億1026万-4.19%15.662.01
08/071,1021,1101,0711,096+0.27%39,600136億4万-6.64%15.311.96
08/061,1201,1301,0901,093-3.1%34,700135億6281万-7.29%15.271.96