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
12/28951951922931-2.1%10,400100億9204万-11.08%12.641.69
12/27931952915951+7.09%24,800103億884万-9.6%12.911.73
12/26925931880888-5.23%88,90096億2592万-15.83%12.051.61
12/25920939885937-2.09%124,700101億5708万-11.77%12.721.7
12/21966966921957-2.45%60,200103億7388万-10.31%12.991.74
12/201,0001,007975981-3.44%30,400106億3404万-8.49%13.311.78
12/191,0111,0231,0011,016+0.4%16,200110億1344万-5.58%13.791.85
12/181,0411,0411,0121,012-4.17%21,900109億7008万-6.3%13.741.84
12/171,0681,0701,0481,056-2.04%17,400114億4704万-2.67%14.331.92
12/141,0931,0951,0751,078-0.37%34,300116億8552万-1.1%14.631.96
12/131,0801,0991,0771,082+0.28%10,000117億2888万-1.01%14.691.97
12/121,0581,0831,0531,079+2.57%20,200116億9636万-1.46%14.641.96
12/111,0631,0641,0481,052+0.1%43,100114億368万-4.19%14.281.91
12/101,0861,0871,0511,051-4.54%19,700113億9284万-4.54%14.261.91
12/071,1131,1211,0711,101-0.45%22,100119億3484万-0.36%14.942
12/061,0931,1091,0711,106+1.19%29,300119億8904万+0.09%15.012.01
12/051,0881,1021,0711,093-0.09%25,600118億4812万-1.26%14.831.99
12/041,1291,1291,0891,094-2.23%41,700118億5896万-1.26%14.851.99
12/031,1291,1291,1081,119+1.27%37,000121億2996万+1.18%15.192.03
11/301,1261,1301,1011,105-1.78%17,400119億7820万+0.27%152.01
11/291,1331,1441,1151,125+0.81%14,000121億9500万+1.72%15.272.05
11/281,0921,1311,0921,116+3.05%18,800120億9744万+0.27%15.152.03
11/271,0801,1051,0771,083+0.74%19,500117億3972万-3.22%14.71.97
11/261,0901,0911,0601,075-0.19%23,500116億5300万-4.44%14.591.95
11/221,0701,0861,0611,077+1.51%17,400116億7468万-4.77%14.621.96
11/211,0311,0711,0271,061+2.02%25,000115億124万-6.77%14.41.93
11/201,0571,0601,0341,040-2.16%21,300112億7360万-9.17%14.121.89
11/191,0511,0811,0511,063+1.14%41,700115億2292万-7.81%14.431.93
11/161,0831,0901,0461,051-2.95%20,000113億9284万-9.32%14.261.91
11/151,0841,1031,0791,083-0.09%8,500117億3972万-7.2%14.71.97
11/141,1301,1301,0801,084-3.47%29,100117億5056万-7.43%14.711.97
11/131,1071,1381,0781,123-1.23%21,800121億7332万-4.67%15.242.04
11/121,1681,1821,1261,137-2.9%20,200123億2508万-3.97%15.432.07
11/091,1641,1841,1501,171+0.6%16,900126億9364万-1.6%15.892.13
11/081,1471,1671,1351,164+2.83%15,200126億1776万-2.76%15.82.12
11/071,1421,1511,1161,132-0.88%24,500122億7088万-5.9%15.362.06
11/061,1451,1471,1261,142+0.09%15,600123億7928万-5.7%15.52.08
11/051,1281,1481,1261,141+1.15%11,000123億6844万-6.4%15.492.07
11/021,1321,1421,1181,128+0.36%14,400122億2752万-8.22%15.312.05
11/011,1151,1421,1131,124-0.79%21,800121億8416万-9.14%15.262.04
10/311,1141,1371,1141,133+1.25%24,600122億8172万-9.14%15.382.06
10/301,0481,1231,0481,119+7.18%64,200121億2996万-10.77%15.192.03
10/291,0241,0901,0231,044+2.05%91,400113億1696万-17.27%14.171.9
10/261,2401,2401,0001,023-16.15%159,400110億8932万-19.58%13.881.86
10/251,2291,2571,1821,220-5.35%66,300132億2480万-4.98%16.562.22
10/241,2571,2891,2531,289+2.55%31,700139億7276万+0.16%17.52.34
10/231,2381,2681,2281,257+1.53%36,500136億2588万-2.26%17.062.29
10/221,2371,2411,2241,238+0.16%14,100134億1992万-3.88%16.82.25
10/191,2281,2401,1921,236-0.08%22,400133億9824万-4.04%16.782.25
10/181,2661,2681,2351,237-1.51%17,500134億908万-3.96%16.792.25
10/171,2351,2611,2301,256+1.62%19,200136億1504万-2.56%17.052.28
10/161,2281,2411,2201,236+1.56%14,700133億9824万-4.11%16.782.25
10/151,2311,2381,2171,217-1.7%21,100131億9228万-5.59%16.522.21
10/121,1901,2411,1901,238+3.69%23,700134億1992万-4.03%16.82.25
10/111,2021,2271,1811,194-4.78%42,800129億4296万-7.37%16.212.17
10/101,2561,2681,2151,254-0.32%37,200135億9336万-2.87%17.022.28
10/091,3001,3011,2401,258-3.31%35,600136億3672万-2.86%17.072.29
10/051,3151,3281,3011,301-2.69%20,200141億284万+0.46%17.662.37
10/041,3271,3481,3101,337+1.75%25,900144億9308万+3.24%18.152.43
10/031,3231,3241,2951,314-1.72%26,900142億4376万+1.55%17.832.39
10/021,3521,3561,3291,337-1.04%22,700144億9308万+3.32%18.152.43
10/011,3771,3781,3281,351-1.89%43,300146億4484万+4.57%18.342.46
09/281,3581,3781,3471,377+2.46%27,900149億2668万+6.91%18.692.5
09/271,3701,4081,3351,344-0.74%48,400145億6896万+4.84%18.242.44
09/261,3301,3651,3241,354+1.96%49,400146億7736万+6.11%18.382.46
09/251,3001,3281,2831,328+1.84%28,500143億9552万+4.65%18.022.41
09/211,3201,3341,3041,304-0.53%20,300141億3536万+3.16%17.72.37
09/201,3061,3141,2901,311+0.38%15,800142億1124万+4.13%17.792.38
09/191,2941,3141,2751,306+1.01%36,600141億5704万+4.06%17.732.37
09/181,2701,2961,2521,293+0.7%28,200140億1612万+3.44%17.552.35
09/141,2931,3221,2841,284-0.7%33,500139億1856万+3.3%17.432.33
09/131,2521,2941,2521,293+3.61%47,000140億1612万+4.53%17.552.35
09/121,2381,2691,2361,248+1.22%35,000135億2832万+1.55%16.942.27
09/111,2631,2681,2011,233-2.38%92,100133億6572万+0.74%16.742.24
09/101,2571,2781,2451,263+1.61%45,400136億9092万+3.44%17.142.3
09/071,2281,2571,2211,243+0.81%39,200134億7412万+2.3%16.872.26
09/061,2331,2571,2211,233-0.56%50,600133億6572万+1.73%16.742.24
09/051,2451,2611,2251,240+0.9%52,700134億4160万+2.56%16.832.25
09/041,2351,2631,2041,229-1.13%92,600133億2236万+1.99%16.682.23
09/031,3431,3431,2411,243-7.24%129,200134億7412万+3.24%16.872.26
08/311,2851,3471,2841,340+4.85%55,800145億2560万+11.85%18.192.44
08/301,2881,3051,2751,278-1.54%48,600138億5352万+7.67%17.352.32
08/291,3071,3191,2911,298+0.15%32,400140億7032万+9.81%17.622.36
08/281,3081,3151,2621,296-1.44%58,400140億4864万+10.3%17.592.36
08/271,3161,3251,2851,315+1.15%90,700142億5460万+12.59%17.852.39
08/241,3011,3251,2821,300+3.75%170,400140億9200万+12.07%17.642.36
08/231,2441,2711,2401,253+1.95%39,400135億8252万+8.96%17.012.28
08/221,1991,2381,1891,229+3.36%41,000133億2236万+7.24%16.682.23
08/211,1751,2081,1701,189+1.45%48,900128億8876万+4.12%16.142.16
08/201,2071,2071,1671,172-1.92%45,800127億448万+2.99%15.912.13
08/171,2001,2251,1741,195+0.67%43,900129億5380万+5.47%16.222.17
08/161,2301,2301,1851,187-3.26%53,900128億6708万+5.32%16.112.16
08/151,1681,2271,1651,227+5.05%119,800133億68万+9.55%16.652.23
08/141,1331,1921,1331,168+5.13%78,600126億6112万+5.04%15.852.12
08/131,1261,1411,1081,111-3.56%40,100120億4324万+0.45%15.082.02
08/101,0831,1551,0831,152+5.98%61,700124億8768万+4.63%15.642.09
08/091,1311,1351,0851,087-3.81%57,200117億8308万-0.73%14.751.98
08/081,1471,1641,1261,130-1.48%38,400122億4920万+3.57%15.342.05
08/071,1201,1491,1051,147+2.41%30,900124億3348万+5.62%15.572.09
08/061,1631,1631,1091,120-4.11%62,200121億4080万+3.61%15.22.04